Beijing Luzhu Biotech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	21.350	21.350	21.350	21.350	21.350	0
2025-05-09	21.550	21.550	21.400	21.400	21.400	2,987,400
2025-05-08	20.750	21.600	20.750	21.600	21.600	3,000
2025-05-07	22.000	22.000	22.000	22.000	22.000	0
2025-05-06	20.250	22.000	20.250	21.600	21.600	4,000
2025-05-02	24.350	24.350	21.950	22.000	22.000	1,803,600
2025-04-30	24.450	24.450	22.000	24.200	24.200	2,200
2025-04-29	24.400	24.500	24.400	24.500	24.500	1,600
2025-04-28	24.450	24.450	24.450	24.450	24.450	200
2025-04-25	24.500	24.500	24.500	24.500	24.500	1,000
2025-04-24	24.700	24.700	24.700	24.700	24.700	200
2025-04-23	24.750	24.750	24.750	24.750	24.750	200
2025-04-22	24.750	24.750	24.750	24.750	24.750	200
2025-04-17	24.750	24.750	24.750	24.750	24.750	46,400
2025-04-16	24.750	24.750	24.750	24.750	24.750	1,400,200
2025-04-15	24.750	24.750	24.750	24.750	24.750	200
2025-04-14	24.650	24.650	24.650	24.650	24.650	200
2025-04-11	24.700	24.700	24.700	24.700	24.700	200
2025-04-10	24.750	24.750	24.750	24.750	24.750	200
2025-04-09	24.700	24.850	24.700	24.850	24.850	4,000
2025-04-08	24.850	24.850	24.850	24.850	24.850	200
2025-04-07	24.400	24.400	24.400	24.400	24.400	200
2025-04-03	24.850	24.850	24.850	24.850	24.850	400,000
2025-04-02	24.850	24.850	24.850	24.850	24.850	200
2025-04-01	24.850	24.850	24.850	24.850	24.850	200
2025-03-31	24.850	24.850	24.850	24.850	24.850	200
2025-03-28	24.950	24.950	24.950	24.950	24.950	200
2025-03-27	24.800	24.800	24.800	24.800	24.800	200
2025-03-26	24.850	24.850	24.850	24.850	24.850	200
2025-03-25	24.850	24.850	24.850	24.850	24.850	200
2025-03-24	24.950	24.950	24.900	24.900	24.900	10,800
2025-03-21	24.950	25.000	24.950	25.000	25.000	1,200
2025-03-20	25.000	25.000	25.000	25.000	25.000	200
2025-03-19	25.350	25.350	25.350	25.350	25.350	200
2025-03-18	25.500	25.500	25.350	25.350	25.350	3,600
2025-03-17	24.900	24.900	24.900	24.900	24.900	600
2025-03-14	23.600	24.950	23.100	24.900	24.900	37,400
2025-03-13	25.000	25.000	22.550	23.200	23.200	600
2025-03-12	24.800	25.200	22.150	24.400	24.400	79,600
2025-03-11	23.000	24.400	23.000	24.300	24.300	42,200
2025-03-10	22.700	24.300	22.700	22.800	22.800	1,800
2025-03-07	22.450	22.450	20.500	22.200	22.200	1,400
2025-03-06	22.000	22.500	22.000	22.500	22.500	1,800
2025-03-05	21.300	21.650	21.300	21.650	21.650	600
2025-03-04	20.950	20.950	20.950	20.950	20.950	800
2025-03-03	20.950	20.950	20.950	20.950	20.950	200
2025-02-28	20.800	20.800	20.800	20.800	20.800	400
2025-02-27	21.150	21.150	21.150	21.150	21.150	1,400
2025-02-26	20.850	20.850	20.850	20.850	20.850	1,800
2025-02-25	20.900	20.900	20.850	20.850	20.850	400
2025-02-24	20.700	21.800	20.100	20.500	20.500	4,600
2025-02-21	22.400	23.000	22.400	22.450	22.450	400
2025-02-20	23.000	23.000	20.550	21.600	21.600	800
2025-02-19	22.100	22.200	21.500	22.200	22.200	2,400
2025-02-18	22.500	22.500	20.800	21.450	21.450	2,200
2025-02-17	22.500	22.700	21.000	21.700	21.700	4,400
2025-02-14	22.800	22.800	21.050	21.900	21.900	4,200
2025-02-13	23.550	23.550	23.550	23.550	23.550	400
2025-02-12	23.700	23.700	23.700	23.700	23.700	1,200
2025-02-11	24.300	24.300	24.300	24.300	24.300	800

← NewerPage 7 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.