Beijing Luzhu Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 22.300 | 22.300 | 22.300 | 22.300 | 22.300 | 200 |
| 2026-01-27 | 22.060 | 23.580 | 20.300 | 23.000 | 23.000 | 60,800 |
| 2026-01-26 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 200 |
| 2026-01-23 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 200 |
| 2026-01-22 | 23.000 | 23.000 | 22.000 | 22.000 | 22.000 | 600 |
| 2026-01-21 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 2,000 |
| 2026-01-20 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 0 |
| 2026-01-19 | 23.600 | 23.980 | 23.600 | 23.980 | 23.980 | 1,000 |
| 2026-01-16 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 200 |
| 2026-01-15 | 23.180 | 23.180 | 23.000 | 23.000 | 23.000 | 1,400 |
| 2026-01-14 | 23.140 | 23.160 | 23.140 | 23.160 | 23.160 | 600 |
| 2026-01-13 | 23.680 | 23.700 | 23.680 | 23.700 | 23.700 | 1,600 |
| 2026-01-12 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 200 |
| 2026-01-09 | 23.700 | 23.960 | 23.700 | 23.860 | 23.860 | 770 |
| 2026-01-08 | 23.680 | 23.680 | 22.900 | 22.900 | 22.900 | 970 |
| 2026-01-07 | 23.020 | 23.700 | 23.020 | 23.680 | 23.680 | 50,800 |
| 2026-01-06 | 23.980 | 23.980 | 23.980 | 23.980 | 23.980 | 200 |
| 2026-01-05 | 23.900 | 23.900 | 23.700 | 23.700 | 23.700 | 800 |
| 2026-01-02 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 200 |
| 2025-12-31 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 0 |
| 2025-12-30 | 23.700 | 23.860 | 23.600 | 23.600 | 23.600 | 1,250 |
| 2025-12-29 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 2,000 |
| 2025-12-24 | 23.400 | 23.600 | 23.400 | 23.600 | 23.600 | 600 |
| 2025-12-23 | 23.200 | 23.360 | 23.200 | 23.360 | 23.360 | 600 |
| 2025-12-22 | 23.100 | 23.120 | 23.100 | 23.120 | 23.120 | 200 |
| 2025-12-19 | 23.060 | 23.060 | 23.060 | 23.060 | 23.060 | 400 |
| 2025-12-18 | 23.020 | 23.040 | 23.020 | 23.040 | 23.040 | 400 |
| 2025-12-17 | 23.240 | 23.240 | 23.240 | 23.240 | 23.240 | 200 |
| 2025-12-16 | 23.280 | 23.280 | 23.280 | 23.280 | 23.280 | 600 |
| 2025-12-15 | 23.120 | 23.120 | 23.000 | 23.000 | 23.000 | 88,000 |
| 2025-12-12 | 23.020 | 23.020 | 23.020 | 23.020 | 23.020 | 6,200 |
| 2025-12-11 | 23.000 | 23.020 | 22.520 | 23.020 | 23.020 | 6,000 |
| 2025-12-10 | 23.000 | 23.880 | 23.000 | 23.000 | 23.000 | 6,200 |
| 2025-12-09 | 23.200 | 23.200 | 23.000 | 23.000 | 23.000 | 800 |
| 2025-12-08 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 400 |
| 2025-12-05 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 0 |
| 2025-12-04 | 23.200 | 23.200 | 22.460 | 23.200 | 23.200 | 9,400 |
| 2025-12-03 | 23.220 | 23.220 | 23.200 | 23.200 | 23.200 | 1,800 |
| 2025-12-02 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 10,000 |
| 2025-12-01 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 10,000 |
| 2025-11-28 | 22.500 | 23.280 | 22.500 | 23.260 | 23.260 | 3,200 |
| 2025-11-27 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 200 |
| 2025-11-26 | 22.000 | 22.000 | 22.000 | 22.000 | 22.000 | 317,373 |
| 2025-11-25 | 21.480 | 23.180 | 21.480 | 23.180 | 23.180 | 5,800 |
| 2025-11-24 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 800 |
| 2025-11-21 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 3,200 |
| 2025-11-20 | 21.060 | 21.060 | 21.060 | 21.060 | 21.060 | 200 |
| 2025-11-19 | 21.040 | 21.040 | 21.040 | 21.040 | 21.040 | 2,800 |
| 2025-11-18 | 21.060 | 21.060 | 21.020 | 21.040 | 21.040 | 16,800 |
| 2025-11-17 | 21.760 | 21.760 | 21.760 | 21.760 | 21.760 | 200 |
| 2025-11-14 | 21.720 | 21.780 | 21.420 | 21.780 | 21.780 | 1,600 |
| 2025-11-13 | 21.800 | 21.800 | 21.780 | 21.780 | 21.780 | 200 |
| 2025-11-12 | 21.040 | 21.500 | 21.040 | 21.060 | 21.060 | 6,600 |
| 2025-11-11 | 21.120 | 21.120 | 21.020 | 21.040 | 21.040 | 2,000 |
| 2025-11-10 | 21.100 | 21.120 | 21.100 | 21.120 | 21.120 | 12,800 |
| 2025-11-07 | 21.060 | 22.200 | 21.000 | 21.000 | 21.000 | 74,000 |
| 2025-11-06 | 20.920 | 24.000 | 20.920 | 22.780 | 22.780 | 6,800 |
| 2025-11-05 | 21.500 | 21.500 | 20.880 | 20.880 | 20.880 | 600 |
| 2025-11-04 | 21.300 | 21.300 | 21.300 | 21.300 | 21.300 | 200 |
| 2025-11-03 | 22.000 | 22.000 | 21.100 | 21.100 | 21.100 | 2,200 |
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.