Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.820 | 6.860 | 6.330 | 6.420 | 6.420 | 193,980,060 |
| 2025-01-16 | 6.830 | 6.870 | 6.640 | 6.790 | 6.790 | 244,581,180 |
| 2025-01-15 | 6.490 | 6.900 | 6.490 | 6.550 | 6.550 | 248,290,830 |
| 2025-01-14 | 6.150 | 6.490 | 6.150 | 6.460 | 6.460 | 152,763,511 |
| 2025-01-13 | 5.950 | 6.210 | 5.810 | 6.110 | 6.110 | 93,941,921 |
| 2025-01-10 | 6.430 | 6.650 | 6.110 | 6.110 | 6.110 | 147,895,423 |
| 2025-01-09 | 6.220 | 6.530 | 6.210 | 6.450 | 6.450 | 150,029,303 |
| 2025-01-08 | 6.180 | 6.430 | 5.950 | 6.320 | 6.320 | 144,352,289 |
| 2025-01-07 | 6.170 | 6.300 | 5.950 | 6.290 | 6.290 | 120,830,282 |
| 2025-01-06 | 5.880 | 6.240 | 5.720 | 6.170 | 6.170 | 126,974,200 |
| 2025-01-03 | 6.310 | 6.370 | 5.940 | 5.980 | 5.980 | 148,041,850 |
| 2025-01-02 | 6.260 | 6.500 | 6.120 | 6.360 | 6.360 | 148,349,389 |
| 2024-12-31 | 6.270 | 6.550 | 6.140 | 6.210 | 6.210 | 162,756,042 |
| 2024-12-30 | 6.110 | 6.330 | 5.700 | 6.210 | 6.210 | 151,628,893 |
| 2024-12-27 | 6.150 | 6.490 | 6.150 | 6.240 | 6.240 | 130,264,091 |
| 2024-12-26 | 6.430 | 6.490 | 6.140 | 6.190 | 6.190 | 146,206,656 |
| 2024-12-25 | 6.350 | 6.600 | 6.200 | 6.390 | 6.390 | 206,015,427 |
| 2024-12-24 | 5.800 | 7.450 | 5.800 | 6.940 | 6.940 | 301,846,689 |
| 2024-12-23 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 40,111,900 |
| 2024-12-20 | 8.490 | 8.650 | 8.420 | 8.470 | 8.470 | 92,983,913 |
| 2024-12-19 | 8.380 | 8.550 | 8.200 | 8.510 | 8.510 | 110,586,500 |
| 2024-12-18 | 8.500 | 8.950 | 8.230 | 8.650 | 8.650 | 101,640,906 |
| 2024-12-17 | 9.300 | 9.320 | 8.530 | 8.590 | 8.590 | 151,421,647 |
| 2024-12-16 | 9.620 | 9.810 | 9.400 | 9.490 | 9.490 | 139,221,507 |
| 2024-12-13 | 9.700 | 9.820 | 9.360 | 9.410 | 9.410 | 133,229,841 |
| 2024-12-12 | 9.770 | 9.950 | 9.600 | 9.830 | 9.830 | 188,261,773 |
| 2024-12-11 | 10.270 | 10.290 | 9.850 | 10.170 | 10.170 | 245,872,978 |
| 2024-12-10 | 10.500 | 11.190 | 10.440 | 10.630 | 10.630 | 286,079,243 |
| 2024-12-09 | 10.290 | 10.980 | 10.190 | 10.440 | 10.440 | 260,606,342 |
| 2024-12-06 | 10.250 | 10.750 | 10.050 | 10.230 | 10.230 | 298,421,871 |
| 2024-12-05 | 9.550 | 10.200 | 9.520 | 9.950 | 9.950 | 201,244,211 |
| 2024-12-04 | 10.100 | 10.260 | 9.570 | 9.610 | 9.610 | 250,572,971 |
| 2024-12-03 | 10.300 | 11.380 | 10.170 | 10.540 | 10.540 | 323,437,402 |
| 2024-12-02 | 9.640 | 10.650 | 9.640 | 10.210 | 10.210 | 289,455,136 |
| 2024-11-29 | 9.500 | 9.980 | 9.060 | 9.830 | 9.830 | 234,819,979 |
| 2024-11-28 | 9.520 | 10.210 | 9.430 | 9.660 | 9.660 | 224,303,891 |
| 2024-11-27 | 9.030 | 9.870 | 8.510 | 9.600 | 9.600 | 234,911,882 |
| 2024-11-26 | 9.700 | 10.060 | 9.190 | 9.210 | 9.210 | 206,224,455 |
| 2024-11-25 | 9.940 | 10.500 | 9.500 | 10.140 | 10.140 | 226,095,297 |
| 2024-11-22 | 10.300 | 11.300 | 9.950 | 9.980 | 9.980 | 308,292,488 |
| 2024-11-21 | 10.570 | 11.030 | 10.210 | 10.560 | 10.560 | 279,011,661 |
| 2024-11-20 | 9.940 | 11.330 | 9.880 | 10.970 | 10.970 | 374,746,072 |
| 2024-11-19 | 9.730 | 10.450 | 9.010 | 10.150 | 10.150 | 403,780,909 |
| 2024-11-18 | 12.000 | 12.520 | 10.500 | 10.510 | 10.510 | 479,736,400 |
| 2024-11-15 | 11.660 | 12.960 | 11.040 | 12.960 | 12.960 | 568,542,239 |
| 2024-11-14 | 10.090 | 12.200 | 10.020 | 10.800 | 10.800 | 376,934,899 |
| 2024-11-13 | 9.600 | 10.500 | 9.470 | 10.500 | 10.500 | 282,265,185 |
| 2024-11-12 | 10.230 | 10.590 | 9.460 | 9.700 | 9.700 | 248,000,318 |
| 2024-11-11 | 10.000 | 10.990 | 9.640 | 10.440 | 10.440 | 281,136,298 |
| 2024-11-08 | 9.350 | 10.300 | 9.300 | 9.930 | 9.930 | 308,841,112 |
| 2024-11-07 | 10.100 | 10.350 | 8.960 | 9.520 | 9.520 | 393,828,266 |
| 2024-11-06 | 11.850 | 12.850 | 11.110 | 11.200 | 11.200 | 415,816,516 |
| 2024-11-05 | 11.400 | 12.960 | 10.500 | 12.080 | 12.080 | 504,466,988 |
| 2024-11-04 | 12.030 | 12.300 | 10.240 | 10.800 | 10.800 | 357,555,966 |
| 2024-11-01 | 12.750 | 13.500 | 10.850 | 12.800 | 12.800 | 595,497,938 |
| 2024-10-31 | 11.510 | 11.510 | 10.790 | 11.510 | 11.510 | 437,830,779 |
| 2024-10-30 | 9.590 | 9.590 | 8.920 | 9.590 | 9.590 | 259,573,892 |
| 2024-10-29 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 14,443,730 |
| 2024-10-28 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 68,905,183 |
| 2024-10-25 | 5.790 | 5.980 | 5.520 | 5.550 | 5.550 | 180,155,311 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.