Beijing Luzhu Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	28.750	28.750	28.000	28.000	28.000	1,800
2024-02-14	28.700	28.700	28.600	28.600	28.600	200
2024-02-09	28.800	28.800	28.550	28.550	28.550	200
2024-02-08	26.000	27.900	26.000	27.900	27.900	2,000
2024-02-07	28.600	28.750	28.450	28.450	28.450	1,600
2024-02-06	26.400	28.200	26.400	28.150	28.150	1,000
2024-02-05	28.500	28.700	28.500	28.700	28.700	1,200
2024-02-02	26.500	27.950	26.450	27.950	27.950	2,000
2024-02-01	28.500	28.500	28.000	28.000	28.000	1,000
2024-01-31	28.700	28.750	28.600	28.600	28.600	1,400
2024-01-30	28.500	28.500	28.500	28.500	28.500	2,200
2024-01-29	28.100	28.100	25.000	26.950	26.950	3,000
2024-01-26	27.900	29.400	27.900	28.650	28.650	2,000
2024-01-25	27.000	28.500	26.500	27.550	27.550	2,200
2024-01-24	29.100	29.100	29.100	29.100	29.100	2,000
2024-01-23	29.000	29.000	29.000	29.000	29.000	3,000
2024-01-22	28.300	28.300	23.950	27.800	27.800	10,000
2024-01-19	28.000	28.500	27.000	28.450	28.450	2,400
2024-01-18	28.000	29.000	27.000	28.800	28.800	2,800
2024-01-17	29.800	29.800	29.700	29.700	29.700	2,000
2024-01-16	30.400	30.400	29.500	29.500	29.500	2,000
2024-01-15	29.500	30.200	29.000	29.950	29.950	2,200
2024-01-12	30.550	30.550	29.400	29.500	29.500	2,600
2024-01-11	30.900	30.900	30.600	30.600	30.600	200
2024-01-10	30.600	30.600	30.600	30.600	30.600	200
2024-01-09	30.450	30.450	30.450	30.450	30.450	200
2024-01-08	30.950	30.950	30.950	30.950	30.950	400
2024-01-05	31.500	31.950	31.000	31.000	31.000	1,000
2024-01-04	29.300	31.100	29.300	30.700	30.700	1,800
2024-01-03	28.450	28.450	28.400	28.450	28.450	4,400
2024-01-02	28.550	28.550	28.500	28.500	28.500	800
2023-12-29	29.900	29.900	29.900	29.900	29.900	19,400
2023-12-28	30.150	30.150	30.150	30.150	30.150	200
2023-12-27	30.150	30.150	30.150	30.150	30.150	1,800
2023-12-22	28.900	30.200	28.900	30.000	30.000	1,400
2023-12-21	28.900	28.900	28.900	28.900	28.900	200
2023-12-20	28.500	28.500	27.900	28.450	28.450	800
2023-12-19	27.000	28.000	27.000	27.200	27.200	4,400
2023-12-18	25.450	26.500	23.950	26.000	26.000	8,200
2023-12-15	27.500	29.300	24.500	25.900	25.900	9,800
2023-12-14	29.500	30.000	26.950	27.250	27.250	16,600
2023-12-13	28.600	31.000	28.500	28.900	28.900	5,400
2023-12-12	30.950	31.500	28.400	28.600	28.600	9,200
2023-12-11	30.000	31.000	29.800	30.950	30.950	10,400
2023-12-08	31.300	31.800	30.000	30.000	30.000	38,200
2023-12-07	30.800	32.500	30.800	30.800	30.800	13,000
2023-12-06	32.800	32.800	30.000	30.200	30.200	84,600
2023-12-05	36.300	36.300	30.300	30.600	30.600	82,800
2023-12-04	30.400	34.500	30.400	32.100	32.100	82,200
2023-12-01	38.200	38.200	33.500	33.500	33.500	7,600
2023-11-30	33.750	35.000	33.250	33.250	33.250	91,400
2023-11-29	34.650	35.000	33.750	33.750	33.750	78,400
2023-11-28	34.650	34.650	34.650	34.650	34.650	6,200
2023-11-27	34.000	34.800	34.000	34.700	34.700	75,000
2023-11-24	34.100	34.100	33.000	34.000	34.000	77,200
2023-11-23	34.150	34.300	34.100	34.150	34.150	7,200
2023-11-22	33.800	34.400	33.250	34.100	34.100	75,600
2023-11-21	33.800	33.800	33.800	33.800	33.800	7,600
2023-11-20	34.400	34.400	33.500	33.800	33.800	5,400
2023-11-17	32.850	33.500	32.550	33.500	33.500	7,400

← NewerPage 12 of 15 · 853 trading daysOlder →

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.