Beijing Luzhu Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 22.950 | 22.950 | 22.450 | 22.450 | 22.450 | 1,200 |
| 2024-08-09 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 1,200 |
| 2024-08-08 | 22.500 | 22.500 | 22.400 | 22.400 | 22.400 | 1,200 |
| 2024-08-07 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 600 |
| 2024-08-06 | 20.650 | 20.650 | 20.150 | 20.150 | 20.150 | 5,400 |
| 2024-08-05 | 22.750 | 22.750 | 20.550 | 20.600 | 20.600 | 2,800 |
| 2024-08-02 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 2,600 |
| 2024-08-01 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 1,200 |
| 2024-07-31 | 23.150 | 23.150 | 23.000 | 23.000 | 23.000 | 1,200 |
| 2024-07-30 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 1,200 |
| 2024-07-29 | 23.350 | 23.350 | 23.350 | 23.350 | 23.350 | 1,400 |
| 2024-07-26 | 23.550 | 23.550 | 23.550 | 23.550 | 23.550 | 1,200 |
| 2024-07-25 | 23.750 | 23.750 | 23.700 | 23.700 | 23.700 | 1,400 |
| 2024-07-24 | 23.850 | 23.850 | 23.800 | 23.800 | 23.800 | 1,200 |
| 2024-07-23 | 24.050 | 24.050 | 24.000 | 24.000 | 24.000 | 1,200 |
| 2024-07-22 | 24.150 | 24.150 | 24.100 | 24.100 | 24.100 | 1,200 |
| 2024-07-19 | 24.350 | 24.350 | 24.200 | 24.200 | 24.200 | 1,200 |
| 2024-07-18 | 24.450 | 24.450 | 24.400 | 24.400 | 24.400 | 1,800 |
| 2024-07-17 | 24.450 | 24.450 | 24.450 | 24.450 | 24.450 | 200 |
| 2024-07-16 | 24.450 | 24.500 | 24.450 | 24.500 | 24.500 | 4,400 |
| 2024-07-15 | 23.050 | 24.600 | 23.050 | 24.450 | 24.450 | 1,191,200 |
| 2024-07-12 | 24.500 | 24.500 | 22.900 | 24.050 | 24.050 | 300,000 |
| 2024-07-11 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | 600 |
| 2024-07-10 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 200 |
| 2024-07-09 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 449,000 |
| 2024-07-08 | 23.000 | 23.000 | 21.050 | 22.800 | 22.800 | 1,600 |
| 2024-07-05 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 200 |
| 2024-07-04 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 200 |
| 2024-07-03 | 22.500 | 22.500 | 22.200 | 22.200 | 22.200 | 400 |
| 2024-07-02 | 21.700 | 21.700 | 20.950 | 21.700 | 21.700 | 2,000 |
| 2024-06-28 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 1,600 |
| 2024-06-27 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 200 |
| 2024-06-26 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 200 |
| 2024-06-25 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 600 |
| 2024-06-24 | 23.000 | 23.000 | 22.150 | 23.000 | 23.000 | 6,200 |
| 2024-06-21 | 22.800 | 22.800 | 21.600 | 22.600 | 22.600 | 2,000 |
| 2024-06-20 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 676,600 |
| 2024-06-19 | 21.500 | 23.200 | 20.200 | 22.950 | 22.950 | 7,200 |
| 2024-06-18 | 20.250 | 21.550 | 20.250 | 21.500 | 21.500 | 10,200 |
| 2024-06-17 | 20.250 | 20.250 | 20.200 | 20.250 | 20.250 | 2,800 |
| 2024-06-14 | 20.200 | 20.200 | 19.620 | 20.200 | 20.200 | 5,200 |
| 2024-06-13 | 20.300 | 20.300 | 20.300 | 20.300 | 20.300 | 3,200 |
| 2024-06-12 | 19.620 | 21.400 | 19.620 | 20.350 | 20.350 | 10,400 |
| 2024-06-11 | 19.640 | 19.640 | 19.020 | 19.640 | 19.640 | 3,200 |
| 2024-06-07 | 19.580 | 19.960 | 19.000 | 19.780 | 19.780 | 2,800 |
| 2024-06-06 | 19.580 | 19.580 | 19.000 | 19.580 | 19.580 | 2,600 |
| 2024-06-05 | 19.680 | 19.680 | 19.580 | 19.580 | 19.580 | 4,200 |
| 2024-06-04 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 200 |
| 2024-06-03 | 19.980 | 19.980 | 19.180 | 19.780 | 19.780 | 10,200 |
| 2024-05-31 | 20.000 | 20.050 | 20.000 | 20.000 | 20.000 | 7,000 |
| 2024-05-30 | 20.450 | 20.650 | 20.000 | 20.650 | 20.650 | 1,800 |
| 2024-05-29 | 21.000 | 21.000 | 20.950 | 20.950 | 20.950 | 200 |
| 2024-05-28 | 21.000 | 21.250 | 19.300 | 21.100 | 21.100 | 15,000 |
| 2024-05-27 | 22.900 | 22.900 | 19.700 | 20.450 | 20.450 | 22,400 |
| 2024-05-24 | 24.000 | 24.000 | 23.900 | 23.900 | 23.900 | 200 |
| 2024-05-23 | 24.400 | 24.400 | 24.300 | 24.300 | 24.300 | 200 |
| 2024-05-22 | 23.800 | 24.800 | 20.850 | 24.500 | 24.500 | 12,600 |
| 2024-05-21 | 24.850 | 24.900 | 24.500 | 24.500 | 24.500 | 1,400 |
| 2024-05-20 | 24.400 | 24.400 | 21.200 | 24.400 | 24.400 | 1,600 |
| 2024-05-17 | 21.250 | 25.000 | 21.200 | 24.900 | 24.900 | 8,400 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.