Beijing Luzhu Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	32.050	33.150	31.900	33.150	33.150	5,600
2023-08-18	32.400	33.000	32.050	32.250	32.250	125,800
2023-08-17	33.000	33.000	32.000	32.550	32.550	124,200
2023-08-16	33.000	33.000	32.350	32.550	32.550	129,000
2023-08-15	32.300	33.000	31.600	32.450	32.450	112,400
2023-08-14	32.000	32.800	32.000	32.600	32.600	113,200
2023-08-11	31.950	31.950	31.950	31.950	31.950	2,100
2023-08-10	31.450	32.500	31.450	32.000	32.000	117,000
2023-08-09	32.000	32.500	31.400	31.750	31.750	119,246
2023-08-08	32.350	32.550	31.650	31.650	31.650	105,400
2023-08-07	31.950	32.750	31.500	31.650	31.650	93,600
2023-08-04	32.500	32.700	32.250	32.400	32.400	124,400
2023-08-03	32.950	33.200	32.050	32.300	32.300	111,400
2023-08-02	33.600	33.600	30.000	32.100	32.100	135,600
2023-08-01	31.500	33.350	31.100	33.200	33.200	169,800
2023-07-31	33.300	33.650	32.750	33.000	33.000	21,000
2023-07-28	32.700	33.000	32.450	32.800	32.800	148,000
2023-07-27	32.300	32.300	31.600	31.850	31.850	116,000
2023-07-26	31.350	33.400	31.350	32.300	32.300	131,200
2023-07-25	31.650	32.700	29.500	30.950	30.950	102,800
2023-07-24	32.000	32.650	31.650	32.050	32.050	95,000
2023-07-21	32.600	32.700	31.500	32.050	32.050	112,800
2023-07-20	32.200	32.950	31.500	32.150	32.150	106,000
2023-07-19	32.000	33.200	31.150	31.750	31.750	75,200
2023-07-18	32.500	32.800	31.850	32.800	32.800	86,400
2023-07-14	31.750	32.750	31.150	31.600	31.600	114,400
2023-07-13	31.500	32.800	31.000	31.750	31.750	119,800
2023-07-12	33.000	33.500	31.900	31.950	31.950	141,000
2023-07-11	33.450	33.800	33.100	33.100	33.100	90,251
2023-07-10	32.700	34.650	32.600	34.000	34.000	145,200
2023-07-07	33.100	34.000	32.300	33.900	33.900	168,460
2023-07-06	33.200	33.800	32.000	33.700	33.700	151,600
2023-07-05	32.100	34.000	32.000	33.950	33.950	123,400
2023-07-04	32.350	33.200	32.000	32.550	32.550	95,800
2023-07-03	39.600	39.600	31.000	32.900	32.900	152,000
2023-06-30	32.300	40.000	32.200	39.600	39.600	258,400
2023-06-29	32.500	33.100	31.300	32.500	32.500	322,800
2023-06-28	32.650	32.950	32.400	32.800	32.800	308,200
2023-06-27	31.000	33.500	29.300	33.000	33.000	502,600
2023-06-26	31.250	31.950	30.600	31.000	31.000	83,400
2023-06-23	31.200	31.700	30.850	31.250	31.250	97,600
2023-06-21	31.200	32.700	31.200	31.950	31.950	138,600
2023-06-20	31.600	32.650	31.100	32.000	32.000	175,000
2023-06-19	31.800	32.950	31.400	31.600	31.600	126,000
2023-06-16	32.350	32.350	31.150	31.800	31.800	128,200
2023-06-15	32.750	32.750	31.350	32.100	32.100	132,000
2023-06-14	31.800	33.500	31.400	32.800	32.800	97,600
2023-06-13	32.500	34.500	30.850	32.750	32.750	149,600
2023-06-12	32.400	33.500	32.400	32.800	32.800	104,600
2023-06-09	33.150	33.650	30.750	32.100	32.100	193,200
2023-06-08	32.700	34.900	32.150	33.250	33.250	115,200
2023-06-07	35.900	35.900	31.600	33.450	33.450	163,800
2023-06-06	29.100	37.000	28.200	35.500	35.500	311,200
2023-06-05	28.200	30.750	28.200	29.100	29.100	185,800
2023-06-02	29.900	29.900	28.000	28.100	28.100	23,800
2023-06-01	28.650	28.650	27.700	27.900	27.900	62,200
2023-05-31	27.000	30.600	27.000	28.650	28.650	447,600
2023-05-30	26.850	27.400	26.000	27.000	27.000	146,200
2023-05-29	24.000	27.400	23.500	26.850	26.850	223,000
2023-05-25	26.000	27.000	23.900	23.900	23.900	195,600

← NewerPage 14 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.