Beijing Leadman Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.150	6.330	6.110	6.130	6.097	9,478,344
2022-05-10	6.100	6.280	6.040	6.210	6.176	8,051,000
2022-05-09	6.070	6.170	6.030	6.130	6.097	6,032,800
2022-05-06	5.880	6.140	5.870	6.060	6.027	7,851,154
2022-05-05	5.890	6.080	5.820	6.040	6.007	8,372,800
2022-04-29	5.780	5.910	5.700	5.910	5.878	7,798,663
2022-04-28	5.640	5.780	5.580	5.660	5.629	5,811,200
2022-04-27	5.500	5.700	5.400	5.700	5.669	7,594,600
2022-04-26	5.580	5.730	5.490	5.530	5.500	7,642,671
2022-04-25	5.830	5.830	5.460	5.550	5.520	9,054,563
2022-04-22	6.030	6.030	5.850	5.870	5.838	7,585,000
2022-04-21	6.250	6.260	5.970	6.010	5.977	8,931,525
2022-04-20	6.380	6.470	6.200	6.260	6.226	6,915,191
2022-04-19	6.460	6.510	6.340	6.410	6.375	6,193,900
2022-04-18	6.420	6.530	6.310	6.460	6.425	6,246,991
2022-04-15	6.800	6.890	6.470	6.470	6.435	10,639,800
2022-04-14	6.710	7.070	6.710	6.890	6.853	10,475,000
2022-04-13	6.850	6.850	6.620	6.700	6.664	7,928,600
2022-04-12	6.820	6.900	6.630	6.900	6.863	7,346,000
2022-04-11	6.870	6.940	6.730	6.800	6.763	8,311,550
2022-04-08	7.170	7.200	6.820	6.880	6.843	12,315,976
2022-04-07	7.480	7.550	7.100	7.120	7.081	15,508,750
2022-04-06	7.330	7.630	7.330	7.480	7.439	14,959,700
2022-04-01	7.590	7.590	7.310	7.330	7.290	16,700,400
2022-03-31	7.730	7.950	7.640	7.640	7.599	22,795,400
2022-03-30	7.730	7.790	7.550	7.790	7.748	18,963,374
2022-03-29	7.460	7.900	7.370	7.820	7.778	29,580,626
2022-03-28	7.430	7.630	7.380	7.440	7.400	12,670,400
2022-03-25	7.670	7.730	7.490	7.500	7.459	16,679,602
2022-03-24	7.500	7.780	7.260	7.780	7.738	25,137,252
2022-03-23	7.420	7.540	7.380	7.460	7.420	13,206,650
2022-03-22	7.740	7.740	7.400	7.440	7.400	20,617,175
2022-03-21	7.860	7.970	7.640	7.780	7.738	24,881,151
2022-03-18	7.730	7.950	7.590	7.890	7.847	24,156,450
2022-03-17	7.520	7.880	7.400	7.770	7.728	28,786,503
2022-03-16	7.630	7.770	7.150	7.570	7.529	31,372,400
2022-03-15	7.500	7.990	7.500	7.520	7.479	34,062,634
2022-03-14	7.970	8.070	7.640	7.640	7.599	42,921,584
2022-03-11	7.280	7.720	7.200	7.710	7.668	33,419,340
2022-03-10	6.980	7.280	6.980	7.250	7.211	14,979,600
2022-03-09	7.040	7.150	6.600	6.870	6.833	12,412,000
2022-03-08	7.360	7.460	6.990	7.020	6.982	14,319,284
2022-03-07	7.320	7.530	7.280	7.350	7.310	13,609,700
2022-03-04	7.380	7.620	7.300	7.400	7.360	17,273,662
2022-03-03	7.380	7.450	7.320	7.380	7.340	13,398,173
2022-03-02	7.200	7.380	7.130	7.360	7.320	15,031,100
2022-03-01	7.180	7.250	7.130	7.210	7.171	9,580,100
2022-02-28	7.160	7.220	6.980	7.220	7.181	13,814,500
2022-02-25	6.940	7.240	6.940	7.160	7.121	14,471,100
2022-02-24	7.050	7.240	6.790	6.940	6.902	16,882,500
2022-02-23	7.030	7.170	7.030	7.100	7.061	9,494,300
2022-02-22	7.070	7.150	6.960	7.020	6.982	10,546,350
2022-02-21	6.970	7.160	6.930	7.160	7.121	12,536,103
2022-02-18	6.890	7.000	6.830	6.980	6.942	6,693,600
2022-02-17	6.980	7.060	6.890	6.910	6.873	10,081,200
2022-02-16	6.830	7.040	6.830	7.040	7.002	10,755,900
2022-02-15	6.850	6.930	6.750	6.820	6.783	6,986,600
2022-02-14	6.810	7.010	6.780	6.850	6.813	8,888,467
2022-02-11	7.070	7.090	6.750	6.810	6.773	13,043,000
2022-02-10	7.090	7.150	7.030	7.130	7.091	11,050,800

← NewerPage 19 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.