Beijing Luzhu Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	31.750	33.800	31.750	33.800	33.800	9,400
2023-11-15	32.050	33.000	32.050	32.050	32.050	82,600
2023-11-14	32.900	34.450	31.900	33.050	33.050	86,000
2023-11-13	33.400	33.400	32.500	33.000	33.000	8,200
2023-11-10	33.000	33.650	32.500	32.500	32.500	76,000
2023-11-09	33.300	33.550	32.300	33.550	33.550	6,600
2023-11-08	32.000	35.850	31.700	34.250	34.250	74,400
2023-11-07	34.100	34.500	32.700	33.650	33.650	77,800
2023-11-06	36.000	36.000	33.000	34.200	34.200	38,600
2023-11-03	36.000	36.000	32.000	34.800	34.800	81,400
2023-11-02	39.300	39.300	32.950	32.950	32.950	2,400
2023-11-01	31.000	35.050	31.000	34.200	34.200	88,800
2023-10-31	37.000	37.900	35.350	35.350	35.350	179,400
2023-10-30	35.000	36.800	35.000	36.450	36.450	49,800
2023-10-27	34.500	35.650	34.450	35.000	35.000	5,800
2023-10-26	34.000	34.500	33.000	34.450	34.450	202,200
2023-10-25	33.600	34.500	31.550	33.600	33.600	21,800
2023-10-24	34.100	34.100	32.050	32.050	32.050	3,800
2023-10-20	35.300	35.300	33.000	33.050	33.050	8,800
2023-10-19	35.300	35.700	34.950	35.550	35.550	2,200
2023-10-18	35.000	35.250	34.050	35.150	35.150	3,600
2023-10-17	35.250	35.800	34.100	34.500	34.500	4,600
2023-10-16	34.000	34.400	34.000	34.250	34.250	3,000
2023-10-13	34.500	34.500	34.500	34.500	34.500	0
2023-10-12	34.500	34.500	34.500	34.500	34.500	0
2023-10-11	34.900	35.600	33.000	34.000	34.000	114,200
2023-10-10	34.300	34.600	33.700	34.300	34.300	80,800
2023-10-09	34.800	35.400	34.800	35.000	35.000	1,000
2023-10-06	34.050	36.050	34.050	34.600	34.600	2,000
2023-10-05	35.000	35.000	35.000	35.000	35.000	88,400
2023-10-04	35.200	35.300	34.000	34.200	34.200	6,000
2023-10-03	35.250	35.250	35.250	35.250	35.250	3,400
2023-09-29	37.400	38.200	35.450	35.450	35.450	151,200
2023-09-28	37.000	37.100	36.150	36.650	36.650	100,800
2023-09-27	36.550	36.850	35.700	36.400	36.400	17,200
2023-09-26	35.300	36.600	35.050	35.400	35.400	38,800
2023-09-25	38.100	38.200	35.200	36.050	36.050	91,200
2023-09-22	40.000	40.000	37.200	38.000	38.000	84,600
2023-09-21	37.000	39.000	37.000	39.000	39.000	117,600
2023-09-20	35.650	37.150	34.750	37.000	37.000	128,600
2023-09-19	33.750	35.700	33.750	35.500	35.500	91,200
2023-09-18	33.000	35.550	32.500	34.450	34.450	112,600
2023-09-15	33.150	34.500	31.200	34.500	34.500	79,400
2023-09-14	31.800	33.400	31.050	32.700	32.700	103,800
2023-09-13	32.950	32.950	30.300	31.750	31.750	105,000
2023-09-12	32.000	32.450	31.500	32.000	32.000	43,600
2023-09-11	30.050	32.200	29.850	31.050	31.050	55,400
2023-09-07	31.650	31.850	30.500	30.750	30.750	64,200
2023-09-06	32.500	32.750	31.800	32.350	32.350	18,400
2023-09-05	31.550	32.850	31.550	32.300	32.300	37,600
2023-09-04	41.000	41.000	31.900	31.950	31.950	43,200
2023-09-01	41.200	41.200	41.200	41.200	41.200	0
2023-08-31	30.950	42.000	29.400	41.200	41.200	126,800
2023-08-30	31.000	31.500	29.150	31.500	31.500	18,000
2023-08-29	30.450	30.550	28.200	29.600	29.600	80,543
2023-08-28	29.850	31.000	29.850	30.000	30.000	38,800
2023-08-25	29.500	32.000	29.350	29.800	29.800	98,600
2023-08-24	30.800	30.800	29.550	29.550	29.550	14,200
2023-08-23	31.700	31.700	30.800	30.800	30.800	8,600
2023-08-22	34.950	35.000	30.050	31.050	31.050	111,200

← NewerPage 13 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.