Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15.610 | 16.060 | 15.500 | 15.830 | 15.830 | 1,778,249 |
| 2024-07-24 | 16.030 | 16.250 | 15.720 | 15.770 | 15.770 | 2,227,905 |
| 2024-07-23 | 16.410 | 16.560 | 16.030 | 16.040 | 16.040 | 2,147,250 |
| 2024-07-22 | 16.170 | 16.510 | 16.010 | 16.370 | 16.370 | 2,573,700 |
| 2024-07-19 | 15.700 | 16.120 | 15.620 | 15.870 | 15.870 | 2,069,592 |
| 2024-07-18 | 15.510 | 15.930 | 15.130 | 15.790 | 15.790 | 3,183,250 |
| 2024-07-17 | 16.130 | 16.200 | 15.700 | 15.700 | 15.700 | 2,201,290 |
| 2024-07-16 | 16.230 | 16.230 | 15.700 | 16.160 | 16.160 | 1,811,373 |
| 2024-07-15 | 16.460 | 16.780 | 15.880 | 16.000 | 16.000 | 1,928,250 |
| 2024-07-12 | 16.270 | 16.660 | 16.210 | 16.290 | 16.290 | 1,886,309 |
| 2024-07-11 | 15.920 | 16.500 | 15.890 | 16.370 | 16.370 | 2,834,332 |
| 2024-07-10 | 15.660 | 15.880 | 15.490 | 15.580 | 15.580 | 1,911,450 |
| 2024-07-09 | 15.660 | 15.820 | 15.000 | 15.800 | 15.800 | 3,042,744 |
| 2024-07-08 | 16.090 | 16.230 | 15.570 | 15.630 | 15.630 | 2,252,774 |
| 2024-07-05 | 16.070 | 16.360 | 15.830 | 16.180 | 16.180 | 2,069,250 |
| 2024-07-04 | 16.880 | 16.980 | 15.980 | 16.070 | 16.070 | 2,548,648 |
| 2024-07-03 | 17.540 | 17.540 | 16.760 | 16.810 | 16.810 | 2,259,950 |
| 2024-07-02 | 17.010 | 17.600 | 17.010 | 17.540 | 17.540 | 3,431,949 |
| 2024-07-01 | 17.200 | 17.250 | 16.420 | 17.010 | 17.010 | 3,052,149 |
| 2024-06-28 | 17.110 | 17.760 | 17.110 | 17.250 | 17.250 | 2,704,584 |
| 2024-06-27 | 17.200 | 18.000 | 17.150 | 17.230 | 17.230 | 3,294,999 |
| 2024-06-26 | 16.600 | 17.380 | 16.400 | 17.370 | 17.370 | 2,685,750 |
| 2024-06-25 | 16.700 | 17.020 | 16.420 | 16.600 | 16.600 | 1,982,050 |
| 2024-06-24 | 17.760 | 17.760 | 16.670 | 16.750 | 16.750 | 2,538,200 |
| 2024-06-21 | 18.030 | 18.040 | 17.550 | 17.800 | 17.800 | 2,353,150 |
| 2024-06-20 | 18.490 | 18.600 | 17.880 | 17.930 | 17.930 | 2,880,299 |
| 2024-06-19 | 18.320 | 18.750 | 18.280 | 18.550 | 18.550 | 3,022,100 |
| 2024-06-18 | 17.780 | 18.440 | 17.720 | 18.370 | 18.370 | 3,037,443 |
| 2024-06-17 | 17.710 | 18.200 | 17.550 | 17.780 | 17.780 | 2,152,070 |
| 2024-06-14 | 17.990 | 18.020 | 17.700 | 17.910 | 17.910 | 1,700,444 |
| 2024-06-13 | 17.860 | 18.140 | 17.680 | 17.910 | 17.910 | 2,320,592 |
| 2024-06-12 | 17.620 | 18.110 | 17.570 | 17.900 | 17.900 | 1,936,821 |
| 2024-06-11 | 17.170 | 17.730 | 16.930 | 17.680 | 17.680 | 1,797,919 |
| 2024-06-07 | 17.500 | 17.600 | 17.110 | 17.450 | 17.450 | 2,813,900 |
| 2024-06-06 | 18.000 | 18.300 | 16.760 | 16.910 | 16.910 | 4,266,049 |
| 2024-06-05 | 18.000 | 18.500 | 17.680 | 18.060 | 18.060 | 2,729,986 |
| 2024-06-04 | 18.900 | 18.900 | 17.900 | 18.060 | 18.060 | 4,205,979 |
| 2024-06-03 | 19.750 | 19.760 | 18.850 | 18.940 | 18.940 | 3,656,549 |
| 2024-05-31 | 18.610 | 19.680 | 18.570 | 19.600 | 19.600 | 4,952,170 |
| 2024-05-30 | 18.420 | 19.050 | 18.120 | 18.700 | 18.700 | 3,060,749 |
| 2024-05-29 | 18.500 | 19.090 | 18.500 | 18.690 | 18.690 | 3,298,899 |
| 2024-05-28 | 18.480 | 18.780 | 18.060 | 18.310 | 18.310 | 2,479,848 |
| 2024-05-27 | 18.660 | 18.680 | 17.900 | 18.520 | 18.520 | 3,281,949 |
| 2024-05-24 | 19.030 | 19.300 | 18.590 | 18.690 | 18.690 | 4,653,700 |
| 2024-05-23 | 19.330 | 19.970 | 19.260 | 19.400 | 19.400 | 5,874,842 |
| 2024-05-22 | 18.870 | 19.290 | 18.500 | 19.270 | 19.270 | 3,557,914 |
| 2024-05-21 | 19.800 | 19.800 | 19.000 | 19.060 | 19.060 | 5,372,833 |
| 2024-05-20 | 20.130 | 20.470 | 19.740 | 19.920 | 19.920 | 5,115,947 |
| 2024-05-17 | 19.480 | 20.150 | 19.400 | 20.100 | 20.100 | 5,861,471 |
| 2024-05-16 | 19.310 | 19.620 | 19.250 | 19.350 | 19.350 | 3,449,491 |
| 2024-05-15 | 19.160 | 19.770 | 18.790 | 19.340 | 19.340 | 3,844,199 |
| 2024-05-14 | 19.420 | 19.930 | 19.170 | 19.330 | 19.330 | 4,089,299 |
| 2024-05-13 | 19.970 | 20.090 | 19.060 | 19.260 | 19.260 | 6,185,092 |
| 2024-05-10 | 19.680 | 21.860 | 19.420 | 20.320 | 20.320 | 10,241,173 |
| 2024-05-09 | 19.360 | 19.900 | 19.340 | 19.740 | 19.740 | 4,105,241 |
| 2024-05-08 | 19.960 | 20.080 | 19.400 | 19.560 | 19.560 | 5,949,971 |
| 2024-05-07 | 19.250 | 20.270 | 19.130 | 20.220 | 20.220 | 8,846,712 |
| 2024-05-06 | 18.950 | 19.320 | 18.920 | 19.200 | 19.200 | 4,696,025 |
| 2024-04-30 | 19.150 | 19.200 | 18.540 | 18.750 | 18.750 | 4,780,294 |
| 2024-04-29 | 18.980 | 19.270 | 18.810 | 19.220 | 19.220 | 6,304,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.