Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.570	23.340	22.500	23.250	23.250	8,395,050
2026-04-21	22.390	22.880	22.210	22.820	22.820	7,546,117
2026-04-20	22.240	22.440	22.020	22.330	22.330	5,634,550
2026-04-17	22.030	22.200	21.680	22.090	22.090	4,989,409
2026-04-16	21.420	22.030	21.270	21.960	21.960	6,234,300
2026-04-15	21.850	21.850	21.360	21.430	21.430	3,907,072
2026-04-14	21.670	22.030	21.320	21.690	21.690	5,523,900
2026-04-13	21.000	21.450	20.900	21.410	21.410	5,159,278
2026-04-10	21.120	21.520	21.000	21.170	21.170	6,050,233
2026-04-09	21.400	21.690	20.930	21.170	21.170	6,391,515
2026-04-08	20.990	21.670	20.990	21.640	21.640	9,277,355
2026-04-07	20.430	20.990	20.430	20.630	20.630	6,328,207
2026-04-03	21.530	21.580	20.610	20.690	20.690	9,458,505
2026-04-02	21.820	21.980	21.330	21.530	21.530	14,873,727
2026-04-01	24.150	25.750	22.030	22.210	22.210	28,512,605
2026-03-31	27.390	27.680	26.270	26.300	26.300	9,362,200
2026-03-30	27.180	27.870	26.500	27.360	27.360	8,695,197
2026-03-27	27.530	28.450	27.320	27.720	27.720	8,033,753
2026-03-26	28.680	28.800	27.700	28.080	28.080	13,803,315
2026-03-25	27.770	29.830	27.420	29.470	29.470	20,566,934
2026-03-24	28.000	28.780	26.910	28.110	28.110	15,184,368
2026-03-23	27.030	28.780	27.000	27.260	27.260	14,237,072
2026-03-20	28.950	30.490	28.100	28.640	28.640	18,455,817
2026-03-19	27.750	30.610	27.660	29.360	29.360	22,344,733
2026-03-18	28.120	28.180	27.460	28.130	28.130	5,942,841
2026-03-17	28.760	29.050	27.610	27.650	27.650	9,148,820
2026-03-16	28.400	29.480	28.110	28.830	28.830	10,476,827
2026-03-13	29.160	29.290	28.450	28.530	28.530	12,722,794
2026-03-12	31.760	31.760	29.530	29.820	29.820	19,668,638
2026-03-11	32.400	33.580	31.690	31.940	31.940	18,061,251
2026-03-10	31.200	33.310	31.200	32.990	32.990	20,042,657
2026-03-09	32.760	36.300	32.500	33.680	33.680	28,851,351
2026-03-06	31.860	34.790	30.950	33.000	33.000	25,300,461
2026-03-05	37.000	37.300	33.280	33.590	33.590	30,547,384
2026-03-04	32.490	39.290	30.210	37.300	37.300	44,447,457
2026-03-03	35.660	35.660	34.800	35.660	35.660	26,524,816
2026-03-02	29.720	29.720	29.720	29.720	29.720	6,846,193
2026-02-27	24.530	24.810	24.460	24.770	24.770	2,843,245
2026-02-26	24.950	25.140	24.640	24.690	24.690	3,438,060
2026-02-25	24.890	25.000	24.620	24.760	24.760	3,180,250
2026-02-24	25.050	25.280	24.570	24.900	24.900	3,341,150
2026-02-13	24.530	25.230	24.530	24.830	24.830	3,684,957
2026-02-12	24.800	24.930	24.200	24.580	24.580	3,523,011
2026-02-11	24.620	24.870	24.300	24.580	24.580	3,161,020
2026-02-10	24.350	25.290	24.180	24.700	24.700	5,850,349
2026-02-09	23.500	24.530	23.500	24.350	24.350	5,733,800
2026-02-06	23.040	23.460	22.940	23.210	23.210	2,846,150
2026-02-05	23.270	23.720	23.180	23.190	23.190	2,882,294
2026-02-04	23.350	23.850	23.210	23.440	23.440	3,876,451
2026-02-03	23.220	23.400	22.910	23.400	23.400	3,732,312
2026-02-02	23.450	23.540	22.790	22.810	22.810	3,570,800
2026-01-30	23.800	23.980	23.010	23.290	23.290	4,947,643
2026-01-29	24.100	24.770	23.510	23.860	23.860	5,575,693
2026-01-28	24.750	24.950	24.030	24.100	24.100	4,443,289
2026-01-27	25.170	25.220	23.950	24.710	24.710	6,229,800
2026-01-26	26.320	26.470	24.660	25.160	25.160	8,357,644
2026-01-23	25.510	26.250	25.170	26.250	26.250	7,696,050
2026-01-22	25.130	25.780	25.020	25.500	25.500	5,386,494
2026-01-21	25.130	25.920	24.910	25.260	25.260	5,100,044
2026-01-20	26.450	26.730	24.950	25.240	25.240	9,989,650

← NewerPage 3 of 18 · 1,049 trading daysOlder →

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.