Beijing Luzhu Biotech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 21.600 | 21.600 | 21.600 | 21.600 | 21.600 | 1,400 |
| 2024-11-07 | 20.850 | 22.200 | 20.600 | 21.000 | 21.000 | 18,800 |
| 2024-11-06 | 21.250 | 24.400 | 20.500 | 23.800 | 23.800 | 257,400 |
| 2024-11-05 | 22.350 | 22.350 | 22.350 | 22.350 | 22.350 | 30,200 |
| 2024-11-04 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 400 |
| 2024-11-01 | 24.800 | 27.200 | 24.000 | 24.500 | 24.500 | 129,600 |
| 2024-10-31 | 24.250 | 24.250 | 24.250 | 24.250 | 24.250 | 800 |
| 2024-10-30 | 23.750 | 25.100 | 23.750 | 24.750 | 24.750 | 2,400 |
| 2024-10-29 | 23.900 | 23.900 | 22.950 | 23.800 | 23.800 | 51,800 |
| 2024-10-28 | 23.900 | 23.900 | 23.900 | 23.900 | 23.900 | 1,000 |
| 2024-10-25 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 800 |
| 2024-10-24 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 800 |
| 2024-10-23 | 24.050 | 24.050 | 24.000 | 24.000 | 24.000 | 800 |
| 2024-10-22 | 26.050 | 26.050 | 22.500 | 24.900 | 24.900 | 2,200 |
| 2024-10-21 | 26.150 | 26.150 | 26.100 | 26.100 | 26.100 | 1,200 |
| 2024-10-18 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 1,000 |
| 2024-10-17 | 26.750 | 26.750 | 26.600 | 26.750 | 26.750 | 1,600 |
| 2024-10-16 | 26.800 | 26.850 | 26.800 | 26.800 | 26.800 | 1,000 |
| 2024-10-15 | 26.200 | 27.000 | 26.200 | 26.900 | 26.900 | 400 |
| 2024-10-14 | 25.500 | 26.200 | 25.500 | 25.500 | 25.500 | 800 |
| 2024-10-10 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 3,400 |
| 2024-10-09 | 24.900 | 24.900 | 24.900 | 24.900 | 24.900 | 400 |
| 2024-10-08 | 22.500 | 25.000 | 22.500 | 23.900 | 23.900 | 26,000 |
| 2024-10-07 | 22.000 | 27.000 | 22.000 | 25.950 | 25.950 | 44,800 |
| 2024-10-04 | 22.600 | 23.100 | 22.600 | 23.100 | 23.100 | 42,000 |
| 2024-10-03 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 200 |
| 2024-10-02 | 22.800 | 27.200 | 22.800 | 27.200 | 27.200 | 532,600 |
| 2024-09-30 | 22.700 | 25.650 | 22.200 | 24.000 | 24.000 | 325,400 |
| 2024-09-27 | 21.800 | 24.800 | 20.850 | 23.950 | 23.950 | 7,400 |
| 2024-09-26 | 22.700 | 25.500 | 21.000 | 21.000 | 21.000 | 74,600 |
| 2024-09-25 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 229,000 |
| 2024-09-24 | 22.500 | 22.850 | 22.000 | 22.050 | 22.050 | 90,600 |
| 2024-09-23 | 21.800 | 21.800 | 21.400 | 21.750 | 21.750 | 600 |
| 2024-09-20 | 22.900 | 22.900 | 21.400 | 21.400 | 21.400 | 1,000 |
| 2024-09-19 | 22.900 | 22.900 | 21.500 | 22.500 | 22.500 | 1,600 |
| 2024-09-17 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1,000 |
| 2024-09-16 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 200 |
| 2024-09-13 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 200 |
| 2024-09-12 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | 600 |
| 2024-09-11 | 21.500 | 21.500 | 21.450 | 21.450 | 21.450 | 600 |
| 2024-09-10 | 20.500 | 21.000 | 20.500 | 21.000 | 21.000 | 1,200 |
| 2024-09-09 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 1,200 |
| 2024-09-05 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1,000 |
| 2024-09-04 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 3,600 |
| 2024-09-03 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 200 |
| 2024-09-02 | 21.750 | 21.750 | 20.000 | 20.000 | 20.000 | 5,400 |
| 2024-08-30 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1,200 |
| 2024-08-29 | 21.850 | 21.850 | 21.850 | 21.850 | 21.850 | 800 |
| 2024-08-28 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 1,200 |
| 2024-08-27 | 22.550 | 22.550 | 22.400 | 22.400 | 22.400 | 1,200 |
| 2024-08-26 | 22.800 | 22.800 | 22.700 | 22.700 | 22.700 | 1,400 |
| 2024-08-23 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 1,200 |
| 2024-08-22 | 22.950 | 22.950 | 22.900 | 22.900 | 22.900 | 1,400 |
| 2024-08-21 | 22.950 | 22.950 | 22.900 | 22.900 | 22.900 | 1,200 |
| 2024-08-20 | 22.800 | 22.800 | 22.700 | 22.700 | 22.700 | 1,200 |
| 2024-08-19 | 22.950 | 22.950 | 22.850 | 22.850 | 22.850 | 1,200 |
| 2024-08-16 | 22.700 | 22.700 | 22.700 | 22.700 | 22.700 | 1,200 |
| 2024-08-15 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 1,200 |
| 2024-08-14 | 22.900 | 22.900 | 22.800 | 22.800 | 22.800 | 1,200 |
| 2024-08-13 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 1,400 |
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.