Beijing Luzhu Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 24.100 | 24.100 | 24.100 | 24.100 | 24.100 | 1,200 |
| 2025-02-07 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 800 |
| 2025-02-06 | 24.950 | 24.950 | 24.950 | 24.950 | 24.950 | 800 |
| 2025-02-05 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 3,400 |
| 2025-02-04 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 200 |
| 2025-02-03 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 800 |
| 2025-01-28 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 400 |
| 2025-01-27 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 800 |
| 2025-01-24 | 23.050 | 23.050 | 22.700 | 22.950 | 22.950 | 2,800 |
| 2025-01-23 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 800 |
| 2025-01-22 | 22.950 | 22.950 | 22.900 | 22.900 | 22.900 | 1,800 |
| 2025-01-21 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,800 |
| 2025-01-20 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 1,800 |
| 2025-01-17 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 1,800 |
| 2025-01-16 | 23.050 | 23.050 | 23.000 | 23.000 | 23.000 | 1,800 |
| 2025-01-15 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 200 |
| 2025-01-14 | 22.700 | 23.200 | 22.700 | 23.000 | 23.000 | 800 |
| 2025-01-13 | 20.800 | 22.050 | 20.800 | 21.950 | 21.950 | 800 |
| 2025-01-10 | 20.800 | 20.800 | 20.000 | 20.000 | 20.000 | 3,400 |
| 2025-01-09 | 20.800 | 21.250 | 20.800 | 21.250 | 21.250 | 400 |
| 2025-01-08 | 21.000 | 21.350 | 20.100 | 21.000 | 21.000 | 1,000 |
| 2025-01-07 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 400 |
| 2025-01-06 | 21.500 | 22.100 | 21.500 | 21.500 | 21.500 | 400 |
| 2025-01-03 | 21.500 | 22.200 | 21.500 | 22.200 | 22.200 | 600 |
| 2025-01-02 | 23.000 | 23.000 | 20.750 | 22.250 | 22.250 | 1,000 |
| 2024-12-31 | 22.950 | 22.950 | 22.950 | 22.950 | 22.950 | 2,200 |
| 2024-12-30 | 23.250 | 23.250 | 23.250 | 23.250 | 23.250 | 3,800 |
| 2024-12-27 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 2,400 |
| 2024-12-24 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 2,600 |
| 2024-12-23 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 200 |
| 2024-12-20 | 23.300 | 23.300 | 23.300 | 23.300 | 23.300 | 1,400 |
| 2024-12-19 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 200 |
| 2024-12-18 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 400 |
| 2024-12-17 | 24.500 | 24.500 | 24.300 | 24.300 | 24.300 | 1,400 |
| 2024-12-16 | 25.900 | 25.900 | 22.050 | 24.000 | 24.000 | 2,600 |
| 2024-12-13 | 24.950 | 25.800 | 24.950 | 25.650 | 25.650 | 1,600 |
| 2024-12-12 | 22.000 | 24.950 | 22.000 | 24.850 | 24.850 | 1,400 |
| 2024-12-11 | 24.450 | 24.450 | 24.400 | 24.400 | 24.400 | 400 |
| 2024-12-10 | 22.150 | 24.500 | 22.150 | 24.500 | 24.500 | 2,200 |
| 2024-12-09 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 800 |
| 2024-12-06 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 1,000 |
| 2024-12-05 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 800 |
| 2024-12-04 | 22.150 | 22.150 | 22.150 | 22.150 | 22.150 | 4,600 |
| 2024-12-03 | 22.200 | 22.200 | 22.150 | 22.150 | 22.150 | 1,200 |
| 2024-12-02 | 22.250 | 22.250 | 22.250 | 22.250 | 22.250 | 800 |
| 2024-11-29 | 21.500 | 22.250 | 21.400 | 22.250 | 22.250 | 1,400 |
| 2024-11-28 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 800 |
| 2024-11-27 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 800 |
| 2024-11-26 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 800 |
| 2024-11-25 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 800 |
| 2024-11-22 | 20.850 | 20.850 | 20.000 | 20.850 | 20.850 | 6,400 |
| 2024-11-21 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 800 |
| 2024-11-20 | 21.050 | 21.050 | 20.950 | 20.950 | 20.950 | 1,000 |
| 2024-11-19 | 21.000 | 21.100 | 21.000 | 21.100 | 21.100 | 1,000 |
| 2024-11-18 | 21.150 | 21.150 | 20.500 | 21.150 | 21.150 | 1,200 |
| 2024-11-15 | 20.500 | 21.250 | 20.500 | 21.200 | 21.200 | 1,800 |
| 2024-11-14 | 21.450 | 21.450 | 21.450 | 21.450 | 21.450 | 200 |
| 2024-11-13 | 20.700 | 21.550 | 20.000 | 20.950 | 20.950 | 42,600 |
| 2024-11-12 | 20.600 | 24.800 | 20.600 | 21.600 | 21.600 | 3,200 |
| 2024-11-11 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 6,800 |
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.