Beijing Luzhu Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 600 |
| 2024-05-14 | 26.250 | 26.250 | 25.050 | 25.400 | 25.400 | 800 |
| 2024-05-13 | 26.500 | 26.500 | 26.500 | 26.500 | 26.500 | 200 |
| 2024-05-10 | 26.950 | 26.950 | 26.800 | 26.800 | 26.800 | 200 |
| 2024-05-09 | 27.450 | 27.450 | 27.100 | 27.100 | 27.100 | 200 |
| 2024-05-08 | 27.050 | 27.550 | 27.000 | 27.550 | 27.550 | 600 |
| 2024-05-07 | 27.950 | 27.950 | 26.000 | 27.750 | 27.750 | 1,800 |
| 2024-05-06 | 27.800 | 27.950 | 26.500 | 27.950 | 27.950 | 7,200 |
| 2024-05-03 | 27.950 | 27.950 | 27.000 | 27.000 | 27.000 | 9,800 |
| 2024-05-02 | 28.000 | 28.200 | 28.000 | 28.000 | 28.000 | 9,200 |
| 2024-04-30 | 28.150 | 28.150 | 27.000 | 28.000 | 28.000 | 1,600 |
| 2024-04-29 | 28.300 | 28.300 | 27.650 | 27.800 | 27.800 | 9,800 |
| 2024-04-26 | 25.950 | 28.300 | 25.950 | 28.300 | 28.300 | 12,400 |
| 2024-04-25 | 24.800 | 26.000 | 24.800 | 26.000 | 26.000 | 8,200 |
| 2024-04-24 | 23.500 | 24.500 | 23.500 | 24.500 | 24.500 | 400 |
| 2024-04-23 | 22.000 | 23.000 | 21.300 | 23.000 | 23.000 | 15,200 |
| 2024-04-22 | 20.950 | 21.700 | 20.400 | 21.250 | 21.250 | 6,600 |
| 2024-04-19 | 20.500 | 20.500 | 20.500 | 20.500 | 20.500 | 1,600 |
| 2024-04-18 | 20.050 | 20.050 | 20.050 | 20.050 | 20.050 | 200 |
| 2024-04-17 | 19.920 | 19.920 | 19.780 | 19.780 | 19.780 | 200 |
| 2024-04-16 | 19.400 | 19.700 | 19.400 | 19.680 | 19.680 | 2,400 |
| 2024-04-15 | 19.800 | 19.800 | 19.780 | 19.780 | 19.780 | 1,000 |
| 2024-04-12 | 20.000 | 20.000 | 18.000 | 19.400 | 19.400 | 1,200 |
| 2024-04-11 | 19.600 | 19.600 | 19.600 | 19.600 | 19.600 | 400 |
| 2024-04-10 | 19.200 | 19.500 | 19.200 | 19.200 | 19.200 | 3,000 |
| 2024-04-09 | 19.600 | 19.600 | 19.200 | 19.200 | 19.200 | 200 |
| 2024-04-08 | 19.200 | 19.600 | 18.740 | 19.200 | 19.200 | 2,000 |
| 2024-04-05 | 18.900 | 19.300 | 18.500 | 18.820 | 18.820 | 2,800 |
| 2024-04-03 | 18.040 | 18.800 | 18.000 | 18.540 | 18.540 | 4,000 |
| 2024-04-02 | 18.000 | 18.340 | 18.000 | 18.020 | 18.020 | 10,400 |
| 2024-03-28 | 18.340 | 18.340 | 17.680 | 18.000 | 18.000 | 9,800 |
| 2024-03-27 | 17.180 | 18.280 | 17.180 | 18.280 | 18.280 | 9,000 |
| 2024-03-26 | 17.300 | 18.480 | 17.060 | 18.380 | 18.380 | 9,400 |
| 2024-03-25 | 18.440 | 18.540 | 18.440 | 18.500 | 18.500 | 13,000 |
| 2024-03-22 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 7,000 |
| 2024-03-21 | 18.580 | 18.580 | 17.680 | 17.800 | 17.800 | 8,800 |
| 2024-03-20 | 18.160 | 18.960 | 18.000 | 18.800 | 18.800 | 1,600 |
| 2024-03-19 | 18.960 | 18.960 | 18.960 | 18.960 | 18.960 | 1,000 |
| 2024-03-18 | 19.000 | 19.000 | 19.000 | 19.000 | 19.000 | 800 |
| 2024-03-15 | 18.800 | 18.800 | 18.800 | 18.800 | 18.800 | 1,000 |
| 2024-03-14 | 17.680 | 17.680 | 17.000 | 17.220 | 17.220 | 3,000 |
| 2024-03-13 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | 600 |
| 2024-03-12 | 18.880 | 19.280 | 18.880 | 19.000 | 19.000 | 800 |
| 2024-03-11 | 18.100 | 18.740 | 17.660 | 18.480 | 18.480 | 4,400 |
| 2024-03-08 | 20.650 | 20.650 | 19.600 | 19.600 | 19.600 | 800 |
| 2024-03-07 | 20.000 | 20.900 | 19.800 | 20.700 | 20.700 | 1,200 |
| 2024-03-06 | 19.100 | 21.150 | 17.620 | 21.000 | 21.000 | 21,400 |
| 2024-03-05 | 19.520 | 19.520 | 19.520 | 19.520 | 19.520 | 6,200 |
| 2024-03-04 | 22.000 | 22.400 | 19.600 | 20.650 | 20.650 | 10,600 |
| 2024-03-01 | 21.250 | 24.000 | 20.000 | 22.000 | 22.000 | 9,000 |
| 2024-02-29 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 400 |
| 2024-02-28 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 1,000 |
| 2024-02-27 | 25.800 | 26.600 | 25.800 | 26.300 | 26.300 | 13,400 |
| 2024-02-26 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 600 |
| 2024-02-23 | 24.500 | 24.500 | 20.350 | 24.100 | 24.100 | 11,800 |
| 2024-02-22 | 24.200 | 25.200 | 24.000 | 24.000 | 24.000 | 3,800 |
| 2024-02-21 | 26.500 | 26.800 | 24.000 | 24.200 | 24.200 | 4,800 |
| 2024-02-20 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 800 |
| 2024-02-19 | 27.000 | 27.000 | 27.000 | 27.000 | 27.000 | 1,000 |
| 2024-02-16 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 1,800 |
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.