Beijing Leadman Biochemistry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.220	5.340	5.070	5.300	5.289	5,836,300
2024-01-23	5.290	5.320	5.100	5.200	5.189	7,388,500
2024-01-22	5.630	5.650	5.260	5.280	5.269	6,283,024
2024-01-19	5.700	5.710	5.610	5.640	5.628	4,938,800
2024-01-18	5.820	5.850	5.540	5.680	5.668	6,240,500
2024-01-17	5.960	6.010	5.820	5.820	5.808	3,414,500
2024-01-16	6.000	6.070	5.890	5.960	5.947	4,262,300
2024-01-15	5.930	6.050	5.920	6.000	5.987	3,711,100
2024-01-12	6.020	6.090	5.930	5.940	5.927	4,500,500
2024-01-11	6.000	6.060	5.990	6.030	6.017	3,611,900
2024-01-10	6.080	6.130	6.000	6.010	5.997	2,859,700
2024-01-09	6.100	6.210	6.040	6.090	6.077	5,061,054
2024-01-08	6.190	6.240	6.080	6.090	6.077	3,555,900
2024-01-05	6.330	6.380	6.190	6.220	6.207	4,499,700
2024-01-04	6.280	6.310	6.210	6.280	6.267	4,189,450
2024-01-03	6.210	6.360	6.200	6.290	6.277	7,863,553
2024-01-02	6.180	6.280	6.130	6.230	6.217	5,418,500
2023-12-29	6.050	6.150	6.030	6.150	6.137	3,943,900
2023-12-28	6.140	6.140	5.970	6.050	6.037	4,691,700
2023-12-27	5.970	6.080	5.970	6.050	6.037	3,428,000
2023-12-26	6.110	6.120	5.960	5.980	5.967	3,338,000
2023-12-25	6.110	6.130	6.010	6.090	6.077	4,159,700
2023-12-22	6.210	6.210	6.070	6.100	6.087	4,777,702
2023-12-21	6.200	6.280	6.070	6.210	6.197	4,881,700
2023-12-20	6.310	6.380	6.210	6.210	6.197	4,439,600
2023-12-19	6.250	6.400	6.200	6.300	6.287	6,793,102
2023-12-18	6.270	6.320	6.220	6.240	6.227	4,236,052
2023-12-15	6.330	6.330	6.210	6.240	6.227	4,421,800
2023-12-14	6.360	6.410	6.290	6.300	6.287	4,310,300
2023-12-13	6.290	6.440	6.280	6.340	6.327	7,025,300
2023-12-12	6.360	6.380	6.220	6.270	6.257	4,578,902
2023-12-11	6.310	6.350	6.250	6.340	6.327	5,571,600
2023-12-08	6.420	6.430	6.290	6.320	6.307	6,504,351
2023-12-07	6.480	6.490	6.380	6.420	6.406	3,899,900
2023-12-06	6.370	6.470	6.320	6.440	6.426	4,971,350
2023-12-05	6.470	6.520	6.380	6.390	6.376	4,835,500
2023-12-04	6.460	6.550	6.390	6.480	6.466	5,370,800
2023-12-01	6.450	6.510	6.400	6.490	6.476	4,545,700
2023-11-30	6.470	6.470	6.360	6.420	6.406	4,424,824
2023-11-29	6.510	6.560	6.400	6.440	6.426	4,967,650
2023-11-28	6.450	6.560	6.340	6.510	6.496	6,629,100
2023-11-27	6.570	6.570	6.420	6.450	6.436	8,308,450
2023-11-24	6.530	6.610	6.470	6.570	6.556	9,173,100
2023-11-23	6.420	6.580	6.420	6.530	6.516	10,536,100
2023-11-22	6.350	6.520	6.290	6.470	6.456	10,936,825
2023-11-21	6.410	6.420	6.320	6.360	6.347	5,724,700
2023-11-20	6.320	6.410	6.290	6.400	6.386	7,527,100
2023-11-17	6.220	6.310	6.190	6.310	6.297	6,290,650
2023-11-16	6.240	6.290	6.220	6.220	6.207	7,657,103
2023-11-15	6.270	6.320	6.200	6.240	6.227	9,544,500
2023-11-14	6.310	6.340	6.200	6.240	6.227	17,196,110
2023-11-13	6.390	6.450	6.250	6.320	6.307	22,817,479
2023-11-10	6.310	6.640	6.220	6.510	6.496	28,259,375
2023-11-09	6.250	6.740	6.230	6.330	6.317	23,180,763
2023-11-08	6.200	6.300	6.180	6.250	6.237	5,295,850
2023-11-07	6.190	6.240	6.150	6.190	6.177	5,860,100
2023-11-06	6.260	6.320	6.160	6.180	6.167	4,726,102
2023-11-03	6.270	6.320	6.210	6.240	6.227	6,479,656
2023-11-02	6.210	6.280	6.210	6.220	6.207	5,766,100
2023-11-01	6.180	6.270	6.100	6.230	6.217	5,712,200

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-17	0.0100 CNY
2022-05-19	0.0200 CNY
2020-06-08	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.