Beijing Leadman Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	5.720	5.720	5.550	5.600	5.588	3,143,900
2023-05-04	5.630	5.710	5.580	5.700	5.688	3,931,500
2023-04-28	5.560	5.660	5.510	5.640	5.628	4,132,600
2023-04-27	5.480	5.600	5.460	5.540	5.528	3,073,891
2023-04-26	5.420	5.520	5.400	5.490	5.478	2,488,100
2023-04-25	5.610	5.610	5.360	5.430	5.418	4,561,910
2023-04-24	5.570	5.620	5.520	5.580	5.568	3,349,900
2023-04-21	5.610	5.710	5.550	5.560	5.548	4,282,360
2023-04-20	5.730	5.740	5.580	5.600	5.588	4,677,693
2023-04-19	5.780	5.810	5.700	5.730	5.718	3,115,300
2023-04-18	5.860	5.880	5.770	5.780	5.768	3,399,212
2023-04-17	5.890	5.920	5.800	5.840	5.828	4,963,100
2023-04-14	5.870	5.980	5.860	5.890	5.878	4,185,129
2023-04-13	5.830	5.880	5.760	5.860	5.848	4,796,245
2023-04-12	5.790	5.850	5.750	5.830	5.818	3,769,400
2023-04-11	5.800	5.870	5.730	5.790	5.778	4,255,300
2023-04-10	5.920	5.960	5.780	5.800	5.788	5,639,700
2023-04-07	5.850	5.900	5.830	5.890	5.878	4,048,601
2023-04-06	5.870	5.880	5.810	5.830	5.818	2,521,606
2023-04-04	5.850	5.910	5.840	5.860	5.848	4,927,260
2023-04-03	5.890	5.960	5.830	5.850	5.838	5,086,801
2023-03-31	5.880	5.900	5.850	5.880	5.868	2,511,850
2023-03-30	5.910	5.940	5.830	5.840	5.828	3,717,400
2023-03-29	5.990	6.000	5.880	5.890	5.878	3,766,850
2023-03-28	6.060	6.070	5.950	5.980	5.967	4,268,541
2023-03-27	5.930	6.080	5.870	6.040	6.027	6,831,733
2023-03-24	5.980	6.060	5.920	5.940	5.927	3,793,468
2023-03-23	5.970	6.030	5.920	5.980	5.967	3,533,602
2023-03-22	5.940	6.000	5.920	5.970	5.957	3,073,000
2023-03-21	5.820	5.950	5.820	5.940	5.927	3,791,700
2023-03-20	5.940	5.940	5.790	5.820	5.808	4,093,100
2023-03-17	5.950	5.960	5.870	5.890	5.878	3,772,458
2023-03-16	5.930	5.980	5.880	5.890	5.878	3,038,300
2023-03-15	5.880	5.990	5.860	5.930	5.917	3,520,105
2023-03-14	5.950	5.980	5.820	5.850	5.838	3,533,251
2023-03-13	5.990	6.000	5.870	5.950	5.937	4,149,852
2023-03-10	6.050	6.070	5.980	6.010	5.997	3,536,001
2023-03-09	6.010	6.080	5.980	6.080	6.067	4,034,929
2023-03-08	5.980	6.040	5.970	5.990	5.977	3,463,399
2023-03-07	6.150	6.160	5.990	6.000	5.987	5,723,252
2023-03-06	6.140	6.180	6.130	6.140	6.127	3,253,398
2023-03-03	6.150	6.190	6.110	6.140	6.127	3,525,489
2023-03-02	6.170	6.190	6.110	6.150	6.137	4,369,516
2023-03-01	6.180	6.210	6.130	6.180	6.167	3,237,900
2023-02-28	6.070	6.180	6.050	6.180	6.167	5,008,636
2023-02-27	6.130	6.160	6.040	6.050	6.037	4,607,071
2023-02-24	6.190	6.200	6.110	6.150	6.137	3,133,060
2023-02-23	6.170	6.240	6.140	6.170	6.157	4,338,660
2023-02-22	6.150	6.190	6.130	6.170	6.157	3,297,000
2023-02-21	6.160	6.210	6.140	6.170	6.157	4,889,608
2023-02-20	6.180	6.210	6.060	6.160	6.147	8,197,316
2023-02-17	6.060	6.210	6.030	6.180	6.167	11,628,850
2023-02-16	6.140	6.210	5.990	6.020	6.007	7,988,371
2023-02-15	6.170	6.190	6.110	6.140	6.127	3,714,209
2023-02-14	6.120	6.170	6.090	6.170	6.157	4,382,765
2023-02-13	6.050	6.130	6.040	6.120	6.107	5,828,676
2023-02-10	6.030	6.090	6.010	6.050	6.037	5,457,653
2023-02-09	5.990	6.040	5.960	6.040	6.027	5,506,213
2023-02-08	6.010	6.040	5.970	6.010	5.997	4,334,403
2023-02-07	6.060	6.060	5.960	6.010	5.997	5,154,853

← NewerPage 15 of 21 · 1,219 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.