Beijing Leadman Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.200	6.280	6.180	6.220	6.207	6,148,900
2022-11-03	6.170	6.260	6.120	6.200	6.187	5,741,000
2022-11-02	6.250	6.370	6.200	6.250	6.237	9,104,400
2022-11-01	6.150	6.270	6.060	6.260	6.247	8,292,776
2022-10-31	6.000	6.190	5.920	6.130	6.117	5,505,300
2022-10-28	6.230	6.230	5.990	6.000	5.987	6,108,653
2022-10-27	6.200	6.270	6.100	6.210	6.197	6,645,610
2022-10-26	5.900	6.200	5.880	6.170	6.157	9,315,050
2022-10-25	6.000	6.070	5.790	5.880	5.868	8,027,000
2022-10-24	6.230	6.310	5.970	6.040	6.027	10,731,201
2022-10-21	6.230	6.330	6.200	6.280	6.267	6,636,760
2022-10-20	6.200	6.370	6.170	6.240	6.227	7,793,847
2022-10-19	6.280	6.290	6.170	6.240	6.227	6,436,200
2022-10-18	6.270	6.320	6.170	6.280	6.267	9,446,513
2022-10-17	6.190	6.340	6.180	6.240	6.227	12,369,353
2022-10-14	5.960	6.290	5.870	6.240	6.227	16,203,767
2022-10-13	5.700	5.930	5.650	5.860	5.848	6,692,955
2022-10-12	5.580	5.720	5.490	5.710	5.698	4,235,155
2022-10-11	5.690	5.690	5.470	5.580	5.568	4,516,156
2022-10-10	5.750	5.830	5.630	5.650	5.638	4,209,581
2022-09-30	5.650	5.790	5.640	5.710	5.698	5,342,408
2022-09-29	5.600	5.780	5.600	5.650	5.638	4,553,150
2022-09-28	5.650	5.810	5.580	5.580	5.568	6,216,500
2022-09-27	5.450	5.670	5.430	5.650	5.638	5,807,894
2022-09-26	5.580	5.580	5.400	5.430	5.418	3,986,400
2022-09-23	5.700	5.700	5.540	5.550	5.538	4,291,594
2022-09-22	5.720	5.800	5.690	5.700	5.688	4,208,994
2022-09-21	5.710	5.800	5.620	5.770	5.758	4,605,400
2022-09-20	5.720	5.810	5.700	5.750	5.738	3,589,597
2022-09-19	5.850	5.850	5.650	5.680	5.668	5,217,295
2022-09-16	5.980	5.980	5.780	5.790	5.778	4,898,403
2022-09-15	6.130	6.140	5.900	5.980	5.967	5,674,053
2022-09-14	6.030	6.140	5.980	6.110	6.097	4,526,200
2022-09-13	6.200	6.220	6.100	6.110	6.097	4,606,400
2022-09-09	6.220	6.280	6.140	6.160	6.147	4,890,403
2022-09-08	6.300	6.330	6.190	6.200	6.187	6,179,768
2022-09-07	6.440	6.450	6.280	6.320	6.307	9,182,300
2022-09-06	6.400	6.420	6.300	6.400	6.386	9,172,123
2022-09-05	6.520	6.580	6.370	6.430	6.416	8,208,000
2022-09-02	6.330	6.600	6.310	6.490	6.476	10,729,000
2022-09-01	6.260	6.450	6.230	6.320	6.307	7,145,750
2022-08-31	6.400	6.490	6.250	6.260	6.247	7,579,800
2022-08-30	6.350	6.470	6.320	6.390	6.376	7,376,100
2022-08-29	6.250	6.340	6.190	6.310	6.297	7,991,850
2022-08-26	6.550	6.570	6.330	6.370	6.356	13,569,255
2022-08-25	6.410	6.660	6.360	6.560	6.546	19,240,842
2022-08-24	6.320	6.600	6.280	6.390	6.376	18,806,557
2022-08-23	6.360	6.380	6.260	6.310	6.297	5,417,769
2022-08-22	6.140	6.450	6.070	6.360	6.347	10,937,215
2022-08-19	6.270	6.290	6.170	6.170	6.157	6,476,434
2022-08-18	6.190	6.250	6.140	6.230	6.217	5,269,099
2022-08-17	6.220	6.330	6.180	6.200	6.187	6,494,699
2022-08-16	6.140	6.190	6.110	6.150	6.137	3,621,299
2022-08-15	6.140	6.170	6.080	6.120	6.107	3,868,600
2022-08-12	6.150	6.200	6.130	6.150	6.137	3,488,000
2022-08-11	6.030	6.150	6.020	6.140	6.127	5,099,499
2022-08-10	6.050	6.080	6.010	6.030	6.017	3,609,100
2022-08-09	6.150	6.150	6.040	6.060	6.047	4,502,148
2022-08-08	6.060	6.150	6.000	6.140	6.127	4,311,140
2022-08-05	5.960	6.070	5.960	6.060	6.047	4,064,114

← NewerPage 17 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.