Beijing Leadman Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	6.010	6.080	5.960	6.030	6.017	5,307,567
2023-02-03	6.030	6.050	5.920	6.010	5.997	4,839,444
2023-02-02	5.990	6.070	5.960	6.030	6.017	5,608,250
2023-02-01	5.950	5.990	5.900	5.980	5.967	5,324,800
2023-01-31	5.820	5.910	5.770	5.910	5.897	9,049,400
2023-01-30	6.000	6.020	5.950	6.000	5.987	6,365,806
2023-01-20	5.900	5.970	5.900	5.950	5.937	4,565,000
2023-01-19	5.850	5.920	5.820	5.890	5.878	3,322,400
2023-01-18	5.820	5.870	5.790	5.850	5.838	2,592,300
2023-01-17	5.880	5.880	5.780	5.820	5.808	3,878,722
2023-01-16	5.800	5.900	5.800	5.880	5.868	5,187,922
2023-01-13	5.750	5.800	5.700	5.800	5.788	3,374,053
2023-01-12	5.750	5.780	5.690	5.710	5.698	3,404,408
2023-01-11	5.840	5.850	5.760	5.760	5.748	3,063,947
2023-01-10	5.830	5.850	5.770	5.840	5.828	2,925,000
2023-01-09	5.820	5.860	5.800	5.830	5.818	4,041,322
2023-01-06	5.840	5.880	5.770	5.820	5.808	5,835,700
2023-01-05	5.900	5.900	5.820	5.850	5.838	7,349,800
2023-01-04	5.870	5.920	5.820	5.900	5.887	5,535,500
2023-01-03	5.760	5.890	5.750	5.870	5.858	6,883,753
2022-12-30	5.820	5.850	5.720	5.760	5.748	3,238,002
2022-12-29	5.680	5.830	5.670	5.770	5.758	5,545,453
2022-12-28	5.800	5.840	5.680	5.700	5.688	5,324,100
2022-12-27	5.860	5.890	5.660	5.820	5.808	8,873,302
2022-12-26	5.900	5.970	5.800	5.860	5.848	6,427,853
2022-12-23	5.820	5.920	5.770	5.910	5.897	4,535,103
2022-12-22	5.920	5.990	5.800	5.820	5.808	6,147,900
2022-12-21	5.950	6.060	5.880	5.910	5.897	6,314,300
2022-12-20	6.100	6.140	5.870	5.950	5.937	9,018,617
2022-12-19	6.530	6.550	6.050	6.090	6.077	15,120,650
2022-12-16	6.350	6.560	6.310	6.490	6.476	14,247,566
2022-12-15	6.470	6.550	6.330	6.360	6.347	12,277,400
2022-12-14	6.640	6.690	6.420	6.470	6.456	15,534,100
2022-12-13	6.790	6.820	6.580	6.700	6.686	17,686,464
2022-12-12	6.840	6.960	6.710	6.840	6.825	30,541,147
2022-12-09	6.490	6.870	6.460	6.780	6.766	32,594,722
2022-12-08	6.460	6.590	6.350	6.490	6.476	11,258,203
2022-12-07	6.200	6.520	6.150	6.480	6.466	18,442,705
2022-12-06	6.360	6.390	6.200	6.230	6.217	11,114,327
2022-12-05	6.410	6.470	6.280	6.380	6.366	11,234,700
2022-12-02	6.200	6.480	6.200	6.390	6.376	13,373,827
2022-12-01	6.410	6.470	6.180	6.230	6.217	13,873,301
2022-11-30	6.520	6.570	6.340	6.350	6.337	9,197,338
2022-11-29	6.190	6.490	6.180	6.460	6.446	14,799,700
2022-11-28	6.230	6.360	6.130	6.180	6.167	8,086,300
2022-11-25	6.330	6.360	6.150	6.230	6.217	6,008,200
2022-11-24	6.240	6.380	6.230	6.320	6.307	7,314,000
2022-11-23	6.400	6.440	6.150	6.260	6.247	9,319,300
2022-11-22	6.620	6.700	6.310	6.400	6.386	13,942,700
2022-11-21	6.530	6.660	6.410	6.620	6.606	12,899,458
2022-11-18	6.520	6.630	6.450	6.560	6.546	14,149,405
2022-11-17	6.430	6.500	6.330	6.460	6.446	9,541,300
2022-11-16	6.420	6.480	6.350	6.410	6.396	8,158,105
2022-11-15	6.430	6.460	6.340	6.430	6.416	9,389,400
2022-11-14	6.270	6.490	6.150	6.450	6.436	13,938,900
2022-11-11	6.460	6.550	6.250	6.260	6.247	15,995,800
2022-11-10	6.330	6.460	6.300	6.380	6.366	9,918,900
2022-11-09	6.420	6.430	6.250	6.330	6.317	9,292,950
2022-11-08	6.210	6.310	6.130	6.300	6.287	7,047,600
2022-11-07	6.220	6.310	6.190	6.260	6.247	6,188,140

← NewerPage 16 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.