Beijing Leadman Biochemistry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.990	7.150	6.920	7.110	7.071	11,819,100
2022-02-08	6.830	7.030	6.790	7.020	6.982	10,714,300
2022-02-07	6.990	7.060	6.730	6.830	6.793	10,583,800
2022-01-28	6.750	6.920	6.660	6.890	6.853	11,917,210
2022-01-27	6.910	6.980	6.610	6.650	6.614	12,113,210
2022-01-26	6.900	6.980	6.790	6.900	6.863	10,518,800
2022-01-25	7.150	7.260	6.810	6.820	6.783	13,838,900
2022-01-24	7.260	7.400	7.220	7.230	7.191	10,541,500
2022-01-21	7.630	7.700	7.310	7.350	7.310	18,544,600
2022-01-20	8.040	8.200	7.610	7.640	7.599	27,720,800
2022-01-19	7.930	8.130	7.850	8.060	8.016	20,756,550
2022-01-18	8.720	8.770	7.980	8.020	7.976	45,216,851
2022-01-17	9.240	9.250	8.700	8.780	8.732	48,257,158
2022-01-14	8.530	9.580	8.430	9.320	9.269	63,982,375
2022-01-13	8.880	9.230	8.670	8.710	8.663	44,326,931
2022-01-12	8.880	9.230	8.610	9.000	8.951	51,557,262
2022-01-11	8.180	9.570	8.070	9.130	9.080	62,687,456
2022-01-10	7.960	8.380	7.960	8.190	8.146	25,950,745
2022-01-07	7.800	8.220	7.750	7.830	7.788	24,045,803
2022-01-06	7.670	7.860	7.610	7.840	7.797	11,980,781
2022-01-05	7.930	7.940	7.520	7.670	7.628	18,599,603
2022-01-04	8.010	8.200	7.880	7.940	7.897	26,508,306
2021-12-31	8.220	8.220	7.930	8.070	8.026	26,212,225
2021-12-30	7.880	8.530	7.810	8.170	8.126	36,473,652
2021-12-29	7.680	8.060	7.640	7.890	7.847	22,132,002
2021-12-28	7.720	7.850	7.560	7.750	7.708	19,263,600
2021-12-27	7.370	7.800	7.330	7.800	7.758	24,050,013
2021-12-24	7.300	7.620	7.190	7.440	7.400	17,005,602
2021-12-23	7.450	7.460	7.310	7.340	7.300	12,342,201
2021-12-22	7.420	7.630	7.310	7.580	7.539	18,465,122
2021-12-21	7.290	7.420	7.160	7.420	7.380	12,727,471
2021-12-20	7.220	7.500	7.220	7.350	7.310	18,538,100
2021-12-17	7.310	7.320	7.130	7.200	7.161	11,339,401
2021-12-16	7.290	7.340	7.230	7.320	7.280	9,078,300
2021-12-15	7.430	7.430	7.280	7.350	7.310	14,715,401
2021-12-14	7.160	7.450	7.150	7.440	7.400	21,983,251
2021-12-13	7.150	7.190	7.040	7.110	7.071	8,138,900
2021-12-10	7.130	7.190	7.070	7.080	7.042	8,551,300
2021-12-09	7.110	7.220	7.080	7.130	7.091	10,059,301
2021-12-08	7.130	7.140	7.050	7.130	7.091	9,328,800
2021-12-07	7.130	7.180	7.010	7.100	7.061	9,168,250
2021-12-06	7.420	7.480	7.090	7.100	7.061	17,140,605
2021-12-03	7.650	7.730	7.480	7.560	7.519	23,015,476
2021-12-02	7.840	8.320	7.610	7.650	7.608	32,331,290
2021-12-01	8.030	8.220	7.880	7.910	7.867	31,649,505
2021-11-30	7.850	8.500	7.600	8.350	8.305	48,844,620
2021-11-29	7.470	8.620	7.270	7.980	7.937	41,190,941
2021-11-26	7.260	7.330	7.110	7.190	7.151	12,876,610
2021-11-25	7.050	7.400	7.000	7.280	7.241	17,709,122
2021-11-24	6.860	7.080	6.740	7.050	7.012	11,617,250
2021-11-23	6.800	6.910	6.750	6.870	6.833	6,560,753
2021-11-22	6.920	6.930	6.710	6.840	6.803	7,939,450
2021-11-19	6.890	6.950	6.820	6.890	6.853	5,129,982
2021-11-18	7.030	7.070	6.840	6.850	6.813	9,457,903
2021-11-17	7.010	7.140	6.970	7.030	6.992	8,679,949
2021-11-16	6.990	7.290	6.960	7.060	7.022	13,654,612
2021-11-15	6.790	7.110	6.770	7.000	6.962	12,415,103
2021-11-12	6.770	6.920	6.760	6.790	6.753	7,346,750
2021-11-11	6.800	6.850	6.740	6.840	6.803	8,116,575
2021-11-10	6.620	6.870	6.590	6.850	6.813	13,284,100

← NewerPage 20 of 21 · 1,212 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.