Beijing Luzhu Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	14.100	14.100	14.080	14.080	14.080	4,000
2026-07-27	14.100	14.100	14.100	14.100	14.100	5,000
2026-07-24	14.100	14.100	14.100	14.100	14.100	200
2026-07-23	14.100	14.100	14.100	14.100	14.100	200
2026-07-22	13.000	13.000	13.000	13.000	13.000	4,000
2026-07-21	12.900	13.000	12.900	13.000	13.000	800
2026-07-20	13.000	13.000	13.000	13.000	13.000	5,400
2026-07-17	13.000	13.000	13.000	13.000	13.000	200
2026-07-16	12.900	12.900	12.900	12.900	12.900	200
2026-07-15	12.900	12.900	12.900	12.900	12.900	200
2026-07-14	12.740	12.740	12.740	12.740	12.740	200
2026-07-13	12.740	12.740	12.740	12.740	12.740	0
2026-07-10	12.740	12.740	12.740	12.740	12.740	200
2026-07-09	12.740	12.740	12.740	12.740	12.740	200
2026-07-08	12.740	12.740	12.740	12.740	12.740	200
2026-07-07	12.740	12.740	12.740	12.740	12.740	800
2026-07-06	12.740	12.740	12.740	12.740	12.740	200
2026-07-03	12.740	12.740	12.740	12.740	12.740	200
2026-07-02	12.750	12.750	12.740	12.740	12.740	1,800
2026-06-30	12.810	12.810	12.810	12.810	12.810	1,200
2026-06-29	12.810	12.810	12.810	12.810	12.810	400
2026-06-26	12.810	12.810	12.810	12.810	12.810	3,200
2026-06-25	12.800	12.810	12.800	12.810	12.810	2,000
2026-06-24	12.800	12.800	12.800	12.800	12.800	400
2026-06-23	12.800	12.800	12.800	12.800	12.800	200
2026-06-22	12.780	12.780	12.780	12.780	12.780	1,400
2026-06-18	12.750	12.750	12.750	12.750	12.750	11,800
2026-06-17	12.750	12.750	12.750	12.750	12.750	1,200
2026-06-16	12.120	12.120	12.000	12.000	12.000	1,400
2026-06-15	12.260	12.260	12.260	12.260	12.260	200
2026-06-12	12.400	12.400	12.350	12.350	12.350	200
2026-06-11	12.400	12.400	12.400	12.400	12.400	200
2026-06-10	12.500	12.500	12.500	12.500	12.500	2,400
2026-06-09	13.300	13.300	13.000	13.000	13.000	400
2026-06-08	13.300	13.300	13.290	13.290	13.290	400
2026-06-05	14.600	14.600	12.500	13.490	13.490	7,600
2026-06-04	16.000	16.000	15.500	15.500	15.500	12,600
2026-06-03	17.990	17.990	16.690	16.700	16.700	7,000
2026-06-02	18.300	18.300	18.300	18.300	18.300	800
2026-06-01	18.900	18.900	18.900	18.900	18.900	200
2026-05-29	19.190	19.190	19.180	19.180	19.180	200
2026-05-28	19.200	19.200	19.200	19.200	19.200	200
2026-05-27	19.450	19.450	19.420	19.420	19.420	200
2026-05-26	19.500	19.500	19.480	19.480	19.480	200
2026-05-22	19.500	19.500	19.500	19.500	19.500	800
2026-05-21	19.700	19.700	19.500	19.500	19.500	2,800
2026-05-20	19.700	19.700	18.880	19.700	19.700	200
2026-05-19	19.700	19.700	19.700	19.700	19.700	600
2026-05-18	19.700	19.700	19.700	19.700	19.700	200
2026-05-15	19.790	19.790	19.790	19.790	19.790	200
2026-05-14	19.840	19.840	19.820	19.820	19.820	1,000
2026-05-13	19.900	19.900	19.840	19.840	19.840	1,800
2026-05-12	21.060	21.060	19.900	19.900	19.900	20,200
2026-05-11	21.060	21.060	20.000	20.040	20.040	20,200
2026-05-08	22.080	22.080	22.080	22.080	22.080	1,200
2026-05-07	22.660	22.660	21.000	22.080	22.080	6,600
2026-05-06	22.980	22.980	22.960	22.960	22.960	400
2026-05-05	23.020	23.020	23.000	23.000	23.000	20,000
2026-05-04	23.200	23.200	23.000	23.000	23.000	39,000
2026-04-30	23.140	23.200	23.120	23.200	23.200	5,600

← NewerPage 2 of 3 · 125 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.