Beijing Leadman Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	5.910	6.020	5.880	6.020	6.007	5,134,910
2022-08-03	5.880	6.050	5.840	5.850	5.838	6,988,000
2022-08-02	6.280	6.280	5.800	5.890	5.878	14,657,300
2022-08-01	6.280	6.330	6.250	6.300	6.287	3,762,100
2022-07-29	6.400	6.410	6.280	6.290	6.277	5,640,750
2022-07-28	6.450	6.450	6.360	6.380	6.366	5,155,250
2022-07-27	6.330	6.450	6.310	6.400	6.386	6,068,000
2022-07-26	6.380	6.410	6.260	6.350	6.337	5,841,400
2022-07-25	6.360	6.470	6.330	6.410	6.396	8,333,400
2022-07-22	6.340	6.420	6.270	6.360	6.347	5,881,767
2022-07-21	6.370	6.410	6.310	6.350	6.337	5,561,800
2022-07-20	6.250	6.380	6.250	6.380	6.366	8,851,600
2022-07-19	6.240	6.330	6.190	6.260	6.247	5,867,103
2022-07-18	6.110	6.250	6.110	6.230	6.217	6,235,603
2022-07-15	6.330	6.340	6.120	6.120	6.107	6,955,403
2022-07-14	6.250	6.340	6.240	6.320	6.307	4,601,461
2022-07-13	6.190	6.270	6.180	6.240	6.227	3,797,803
2022-07-12	6.370	6.370	6.170	6.180	6.167	5,776,800
2022-07-11	6.330	6.430	6.280	6.370	6.356	6,156,731
2022-07-08	6.150	6.360	6.150	6.330	6.317	6,642,850
2022-07-07	6.200	6.290	6.150	6.170	6.157	4,446,181
2022-07-06	6.330	6.370	6.170	6.230	6.217	5,603,650
2022-07-05	6.430	6.440	6.270	6.300	6.287	6,619,000
2022-07-04	6.310	6.450	6.300	6.430	6.416	8,599,803
2022-07-01	6.310	6.370	6.210	6.280	6.267	4,853,300
2022-06-30	6.300	6.400	6.260	6.290	6.277	6,736,253
2022-06-29	6.330	6.420	6.280	6.300	6.287	6,293,400
2022-06-28	6.320	6.360	6.220	6.360	6.347	5,669,400
2022-06-27	6.350	6.370	6.270	6.320	6.307	4,381,103
2022-06-24	6.260	6.360	6.240	6.310	6.297	5,835,003
2022-06-23	6.200	6.260	6.170	6.250	6.237	5,005,603
2022-06-22	6.260	6.310	6.190	6.210	6.197	5,505,601
2022-06-21	6.280	6.310	6.170	6.230	6.217	5,366,600
2022-06-20	6.160	6.270	6.120	6.250	6.237	6,225,463
2022-06-17	6.160	6.160	6.020	6.140	6.127	4,598,700
2022-06-16	6.080	6.220	6.080	6.170	6.157	5,269,965
2022-06-15	6.100	6.150	6.070	6.080	6.067	5,161,200
2022-06-14	6.100	6.100	5.920	6.080	6.067	4,822,100
2022-06-13	6.060	6.130	6.020	6.130	6.117	3,993,100
2022-06-10	6.050	6.140	6.020	6.080	6.067	4,802,250
2022-06-09	6.240	6.240	6.050	6.070	6.057	3,923,200
2022-06-08	6.260	6.270	6.080	6.190	6.177	5,771,071
2022-06-07	6.190	6.280	6.160	6.250	6.237	6,469,600
2022-06-06	6.190	6.260	6.140	6.220	6.207	4,963,400
2022-06-02	6.180	6.200	6.100	6.180	6.167	3,831,200
2022-06-01	6.130	6.200	6.100	6.190	6.177	5,515,450
2022-05-31	5.980	6.150	5.940	6.110	6.097	6,784,650
2022-05-30	6.040	6.090	5.980	6.020	6.007	4,620,800
2022-05-27	6.050	6.090	5.950	6.000	5.987	5,069,850
2022-05-26	6.020	6.070	5.900	6.020	6.007	4,434,367
2022-05-25	5.980	6.050	5.950	6.040	6.027	3,636,720
2022-05-24	6.260	6.310	5.950	5.950	5.937	7,104,163
2022-05-23	6.260	6.330	6.190	6.290	6.277	6,369,300
2022-05-20	6.030	6.190	6.030	6.190	6.177	6,690,480
2022-05-19	5.970	6.050	5.920	6.020	6.007	5,070,380
2022-05-18	6.060	6.140	6.030	6.040	6.007	5,751,854
2022-05-17	6.130	6.180	5.990	6.060	6.027	4,318,153
2022-05-16	6.250	6.280	6.110	6.130	6.097	4,882,407
2022-05-13	6.210	6.330	6.140	6.200	6.166	4,954,560
2022-05-12	6.080	6.240	6.050	6.220	6.186	6,484,660

← NewerPage 18 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.