Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.440	22.550	22.030	22.470	22.470	1,816,150
2025-10-22	22.550	22.660	22.270	22.440	22.440	1,614,356
2025-10-21	22.550	22.800	22.370	22.630	22.630	2,181,300
2025-10-20	22.160	22.620	22.160	22.520	22.520	1,993,968
2025-10-17	22.380	22.780	22.000	22.000	22.000	2,077,863
2025-10-16	23.040	23.070	22.350	22.400	22.400	2,235,531
2025-10-15	22.810	23.150	22.560	22.950	22.950	1,822,800
2025-10-14	23.250	23.450	22.720	22.810	22.810	2,561,750
2025-10-13	22.540	23.420	21.860	23.250	23.250	3,534,059
2025-10-10	22.960	23.160	22.770	22.870	22.870	2,203,540
2025-10-09	23.150	23.300	22.790	22.940	22.940	2,536,900
2025-09-30	22.640	23.280	22.500	23.100	23.100	2,591,750
2025-09-29	22.340	22.620	21.840	22.530	22.530	2,553,676
2025-09-26	22.670	22.820	22.260	22.290	22.290	2,256,050
2025-09-25	22.840	23.030	22.550	22.590	22.590	2,334,495
2025-09-24	22.500	22.920	22.210	22.840	22.840	3,067,300
2025-09-23	23.270	23.520	21.530	22.550	22.550	6,143,424
2025-09-22	23.350	23.380	22.990	23.270	23.270	1,827,040
2025-09-19	23.790	24.030	23.120	23.220	23.220	2,653,650
2025-09-18	23.900	24.350	23.400	23.690	23.690	3,902,150
2025-09-17	24.000	24.150	23.830	23.980	23.980	2,076,650
2025-09-16	23.710	24.070	23.660	24.070	24.070	1,997,989
2025-09-15	23.900	23.920	23.630	23.810	23.810	2,084,645
2025-09-12	24.060	24.300	23.880	23.940	23.940	2,340,745
2025-09-11	23.870	24.120	23.530	24.080	24.080	3,297,718
2025-09-10	24.040	24.420	23.850	23.860	23.860	2,315,888
2025-09-09	24.460	24.500	23.900	24.040	24.040	3,072,445
2025-09-08	23.610	24.620	23.580	24.530	24.530	4,813,950
2025-09-05	23.390	23.600	23.110	23.600	23.600	2,786,688
2025-09-04	23.590	24.040	22.880	23.250	23.250	4,074,542
2025-09-03	25.100	25.270	23.500	23.580	23.580	5,395,056
2025-09-02	25.750	25.750	24.580	25.160	25.160	4,551,766
2025-09-01	25.940	26.050	25.650	25.810	25.810	3,399,962
2025-08-29	26.180	26.450	25.810	25.940	25.940	4,143,356
2025-08-28	26.140	26.790	25.060	26.330	26.330	7,078,986
2025-08-27	27.020	27.840	26.150	26.180	26.180	9,049,899
2025-08-26	27.030	27.480	26.690	27.010	27.010	5,669,466
2025-08-25	27.230	27.370	26.790	27.230	27.230	8,325,944
2025-08-22	27.120	27.440	26.940	27.230	27.230	6,428,800
2025-08-21	27.380	27.750	27.030	27.150	27.150	8,587,991
2025-08-20	27.470	28.200	26.600	27.730	27.730	17,232,188
2025-08-19	26.740	26.940	26.320	26.880	26.880	6,296,787
2025-08-18	26.210	26.990	26.110	26.740	26.740	8,291,498
2025-08-15	25.950	26.080	25.730	25.950	25.950	4,445,962
2025-08-14	26.300	26.530	25.650	25.750	25.750	5,231,900
2025-08-13	26.460	26.880	26.240	26.400	26.400	5,636,580
2025-08-12	26.940	27.050	26.260	26.490	26.490	5,522,121
2025-08-11	26.880	27.280	26.750	26.940	26.940	6,022,206
2025-08-08	27.510	27.640	26.820	26.960	26.960	8,043,247
2025-08-07	28.400	28.400	27.500	27.660	27.660	11,291,387
2025-08-06	27.000	28.820	26.980	28.210	28.210	14,567,707
2025-08-05	27.080	27.750	26.800	27.220	27.220	12,327,150
2025-08-04	25.900	28.080	25.850	27.390	27.390	18,320,574
2025-08-01	25.180	26.650	24.620	26.100	26.100	11,472,500
2025-07-31	24.740	25.480	24.620	24.980	24.980	5,753,398
2025-07-30	25.460	25.540	24.580	24.880	24.880	5,316,200
2025-07-29	24.750	25.480	24.540	25.460	25.460	6,161,187
2025-07-28	24.550	24.970	24.490	24.790	24.790	4,249,200
2025-07-25	24.370	24.660	24.210	24.480	24.480	3,997,837
2025-07-24	23.770	24.590	23.740	24.380	24.380	6,811,365

← NewerPage 5 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.