Beijing Luzhu Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 22.020 | 23.140 | 22.020 | 23.140 | 23.140 | 1,600 |
| 2025-08-04 | 23.800 | 23.800 | 23.000 | 23.000 | 23.000 | 1,200 |
| 2025-08-01 | 24.000 | 24.000 | 23.500 | 23.500 | 23.500 | 9,400 |
| 2025-07-31 | 24.450 | 24.450 | 21.050 | 24.000 | 24.000 | 3,000 |
| 2025-07-30 | 23.950 | 24.500 | 23.000 | 24.450 | 24.450 | 3,400 |
| 2025-07-29 | 23.000 | 24.000 | 23.000 | 23.950 | 23.950 | 8,200 |
| 2025-07-28 | 22.000 | 22.650 | 22.000 | 22.650 | 22.650 | 3,000 |
| 2025-07-25 | 22.150 | 22.200 | 22.000 | 22.150 | 22.150 | 52,000 |
| 2025-07-24 | 22.000 | 23.000 | 21.350 | 22.000 | 22.000 | 82,000 |
| 2025-07-23 | 21.500 | 22.000 | 21.000 | 21.100 | 21.100 | 54,800 |
| 2025-07-22 | 21.500 | 21.900 | 20.850 | 20.950 | 20.950 | 1,400 |
| 2025-07-21 | 20.250 | 21.500 | 20.250 | 21.500 | 21.500 | 31,400 |
| 2025-07-18 | 22.550 | 22.550 | 22.500 | 22.500 | 22.500 | 21,600 |
| 2025-07-17 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 385,400 |
| 2025-07-16 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 200 |
| 2025-07-15 | 22.300 | 22.600 | 22.300 | 22.600 | 22.600 | 800 |
| 2025-07-14 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 10,800 |
| 2025-07-11 | 22.300 | 22.300 | 21.050 | 21.500 | 21.500 | 8,000 |
| 2025-07-10 | 21.800 | 22.600 | 21.550 | 22.300 | 22.300 | 3,600 |
| 2025-07-09 | 22.200 | 22.600 | 21.800 | 21.800 | 21.800 | 1,200 |
| 2025-07-08 | 22.500 | 22.500 | 21.550 | 22.150 | 22.150 | 4,800 |
| 2025-07-07 | 23.550 | 23.550 | 21.350 | 22.050 | 22.050 | 29,400 |
| 2025-07-04 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 200 |
| 2025-07-03 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 200 |
| 2025-07-02 | 24.150 | 24.150 | 24.150 | 24.150 | 24.150 | 4,000 |
| 2025-06-30 | 24.150 | 24.950 | 24.150 | 24.150 | 24.150 | 14,400 |
| 2025-06-27 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 200 |
| 2025-06-26 | 24.050 | 24.050 | 24.000 | 24.000 | 24.000 | 600 |
| 2025-06-25 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 200 |
| 2025-06-24 | 24.750 | 24.750 | 24.700 | 24.700 | 24.700 | 200 |
| 2025-06-23 | 24.950 | 24.950 | 24.900 | 24.900 | 24.900 | 50,600 |
| 2025-06-20 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 400 |
| 2025-06-19 | 24.900 | 24.900 | 23.500 | 24.900 | 24.900 | 800 |
| 2025-06-18 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 200 |
| 2025-06-17 | 23.550 | 25.000 | 23.550 | 24.950 | 24.950 | 26,800 |
| 2025-06-16 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 200 |
| 2025-06-13 | 22.900 | 22.900 | 22.900 | 22.900 | 22.900 | 5,800 |
| 2025-06-12 | 24.500 | 24.500 | 22.500 | 22.550 | 22.550 | 4,000 |
| 2025-06-11 | 24.500 | 24.500 | 23.000 | 23.000 | 23.000 | 43,000 |
| 2025-06-10 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 400 |
| 2025-06-09 | 23.550 | 25.100 | 23.550 | 24.500 | 24.500 | 535,200 |
| 2025-06-06 | 23.500 | 23.600 | 23.500 | 23.600 | 23.600 | 400 |
| 2025-06-05 | 23.200 | 23.200 | 23.050 | 23.100 | 23.100 | 800 |
| 2025-06-04 | 23.000 | 25.050 | 22.900 | 23.200 | 23.200 | 22,400 |
| 2025-06-03 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 400 |
| 2025-06-02 | 22.000 | 23.000 | 21.350 | 22.200 | 22.200 | 7,800 |
| 2025-05-30 | 21.300 | 22.000 | 20.600 | 22.000 | 22.000 | 34,400 |
| 2025-05-29 | 22.050 | 23.000 | 21.050 | 21.300 | 21.300 | 13,200 |
| 2025-05-28 | 20.800 | 23.900 | 20.800 | 21.100 | 21.100 | 33,600 |
| 2025-05-27 | 20.200 | 20.950 | 20.000 | 20.300 | 20.300 | 2,200 |
| 2025-05-26 | 20.500 | 21.300 | 20.050 | 20.250 | 20.250 | 5,000 |
| 2025-05-23 | 21.400 | 22.000 | 20.100 | 20.200 | 20.200 | 8,600 |
| 2025-05-22 | 22.250 | 22.300 | 20.600 | 20.600 | 20.600 | 9,200 |
| 2025-05-21 | 22.000 | 22.350 | 21.400 | 21.400 | 21.400 | 7,400 |
| 2025-05-20 | 22.000 | 22.050 | 21.250 | 21.350 | 21.350 | 5,600 |
| 2025-05-19 | 21.800 | 25.950 | 21.050 | 21.100 | 21.100 | 173,200 |
| 2025-05-16 | 21.600 | 25.000 | 21.000 | 21.000 | 21.000 | 52,400 |
| 2025-05-15 | 22.000 | 25.000 | 20.600 | 20.650 | 20.650 | 16,000 |
| 2025-05-14 | 20.800 | 22.000 | 20.800 | 21.500 | 21.500 | 6,200 |
| 2025-05-13 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 0 |
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.