Beijing Lanxum Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.780 | 3.850 | 3.310 | 3.410 | 3.410 | 98,095,699 |
| 2026-10-16 | 4.160 | 4.300 | 3.740 | 3.780 | 3.780 | 79,574,206 |
| 2026-10-15 | 4.300 | 4.440 | 4.010 | 4.040 | 4.040 | 66,579,570 |
| 2026-10-14 | 4.500 | 4.730 | 4.480 | 4.510 | 4.510 | 40,756,504 |
| 2026-10-13 | 4.510 | 4.900 | 4.260 | 4.600 | 4.600 | 73,710,891 |
| 2026-10-12 | 4.900 | 4.940 | 4.630 | 4.650 | 4.650 | 64,757,500 |
| 2026-10-09 | 4.950 | 5.100 | 4.440 | 5.000 | 5.000 | 76,544,422 |
| 2026-10-08 | 5.110 | 5.410 | 4.980 | 5.020 | 5.020 | 85,096,703 |
| 2026-09-30 | 5.010 | 5.100 | 4.720 | 5.100 | 5.100 | 75,399,188 |
| 2026-09-29 | 5.050 | 5.200 | 4.950 | 4.950 | 4.950 | 61,305,301 |
| 2026-09-28 | 5.300 | 5.370 | 4.920 | 4.980 | 4.980 | 79,448,906 |
| 2026-09-24 | 5.250 | 5.420 | 5.180 | 5.340 | 5.340 | 74,690,797 |
| 2026-09-23 | 5.280 | 5.480 | 5.110 | 5.270 | 5.270 | 100,597,336 |
| 2026-09-22 | 5.400 | 5.650 | 5.160 | 5.320 | 5.320 | 132,525,266 |
| 2026-09-21 | 5.160 | 5.550 | 5.020 | 5.480 | 5.480 | 125,288,234 |
| 2026-09-18 | 4.990 | 5.190 | 4.950 | 5.090 | 5.090 | 105,212,750 |
| 2026-09-17 | 4.580 | 5.100 | 4.520 | 4.940 | 4.940 | 130,430,922 |
| 2026-09-16 | 4.600 | 4.730 | 4.300 | 4.590 | 4.590 | 149,082,344 |
| 2026-09-15 | 4.400 | 4.790 | 4.350 | 4.730 | 4.730 | 154,219,734 |
| 2026-09-14 | 5.500 | 5.670 | 4.330 | 4.490 | 4.490 | 245,314,453 |
| 2026-09-11 | 5.350 | 5.800 | 5.250 | 5.400 | 5.400 | 179,989,391 |
| 2026-09-10 | 5.200 | 5.600 | 5.000 | 5.570 | 5.570 | 166,865,062 |
| 2026-09-09 | 4.640 | 4.990 | 4.550 | 4.990 | 4.990 | 167,211,828 |
| 2026-09-08 | 4.520 | 4.850 | 4.100 | 4.560 | 4.560 | 233,977,250 |
| 2026-09-07 | 4.120 | 4.430 | 4.000 | 4.430 | 4.430 | 154,747,344 |
| 2026-09-04 | 3.950 | 4.330 | 3.900 | 4.240 | 4.240 | 170,781,859 |
| 2026-09-03 | 3.780 | 3.950 | 3.720 | 3.840 | 3.840 | 123,096,031 |
| 2026-09-02 | 3.700 | 3.980 | 3.610 | 3.690 | 3.690 | 164,498,156 |
| 2026-09-01 | 3.630 | 3.860 | 3.380 | 3.640 | 3.640 | 146,605,906 |
| 2026-08-31 | 3.090 | 3.690 | 3.080 | 3.680 | 3.680 | 178,880,875 |
| 2026-08-28 | 3.120 | 3.360 | 3.010 | 3.090 | 3.090 | 176,954,312 |
| 2026-08-27 | 2.820 | 3.240 | 2.700 | 3.110 | 3.110 | 190,347,328 |
| 2026-08-26 | 2.380 | 2.770 | 2.370 | 2.710 | 2.710 | 136,015,281 |
| 2026-08-25 | 2.240 | 2.400 | 2.230 | 2.400 | 2.400 | 69,707,078 |
| 2026-08-24 | 2.160 | 2.260 | 2.160 | 2.240 | 2.240 | 37,835,453 |
| 2026-08-21 | 2.140 | 2.190 | 2.090 | 2.170 | 2.170 | 23,743,199 |
| 2026-08-20 | 2.150 | 2.170 | 2.140 | 2.150 | 2.150 | 19,763,920 |
| 2026-08-19 | 2.190 | 2.200 | 2.110 | 2.130 | 2.130 | 31,300,400 |
| 2026-08-18 | 2.220 | 2.250 | 2.180 | 2.220 | 2.220 | 26,553,744 |
| 2026-08-17 | 2.220 | 2.230 | 2.190 | 2.230 | 2.230 | 19,437,711 |
| 2026-08-14 | 2.270 | 2.270 | 2.200 | 2.220 | 2.220 | 25,527,301 |
| 2026-08-13 | 2.300 | 2.350 | 2.260 | 2.260 | 2.260 | 31,682,500 |
| 2026-08-12 | 2.270 | 2.330 | 2.260 | 2.300 | 2.300 | 30,200,377 |
| 2026-08-11 | 2.290 | 2.310 | 2.270 | 2.270 | 2.270 | 26,574,412 |
| 2026-08-10 | 2.280 | 2.320 | 2.260 | 2.300 | 2.300 | 29,531,600 |
| 2026-08-07 | 2.330 | 2.340 | 2.260 | 2.280 | 2.280 | 48,166,617 |
| 2026-08-06 | 2.380 | 2.440 | 2.310 | 2.330 | 2.330 | 68,865,484 |
| 2026-08-05 | 2.330 | 2.430 | 2.280 | 2.420 | 2.420 | 94,577,406 |
| 2026-08-04 | 2.250 | 2.440 | 2.250 | 2.350 | 2.350 | 87,328,094 |
| 2026-08-03 | 2.190 | 2.260 | 2.150 | 2.250 | 2.250 | 54,816,602 |
| 2026-07-31 | 2.130 | 2.270 | 2.110 | 2.200 | 2.200 | 79,947,477 |
| 2026-07-30 | 2.110 | 2.200 | 2.110 | 2.130 | 2.130 | 78,573,203 |
| 2026-07-29 | 2.120 | 2.350 | 2.120 | 2.210 | 2.210 | 121,975,070 |
| 2026-07-28 | 1.910 | 1.990 | 1.900 | 1.960 | 1.960 | 37,670,898 |
| 2026-07-27 | 1.860 | 1.920 | 1.850 | 1.920 | 1.920 | 19,754,408 |
| 2026-07-24 | 1.950 | 1.970 | 1.860 | 1.860 | 1.860 | 33,707,199 |
| 2026-07-23 | 1.950 | 1.980 | 1.920 | 1.970 | 1.970 | 29,703,174 |
| 2026-07-22 | 1.940 | 1.990 | 1.930 | 1.950 | 1.950 | 21,720,301 |
| 2026-07-21 | 1.950 | 1.960 | 1.830 | 1.960 | 1.960 | 40,623,398 |
| 2026-07-20 | 2.040 | 2.070 | 1.910 | 1.960 | 1.960 | 51,166,270 |
Page 1 of 3 · 121 trading daysOlder →
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.