Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.890	24.150	23.600	23.740	23.740	3,650,650
2025-07-22	24.050	24.440	23.800	23.980	23.980	4,985,260
2025-07-21	23.990	24.240	23.840	24.050	24.050	4,303,050
2025-07-18	24.130	24.860	23.990	24.050	24.050	6,682,910
2025-07-17	23.280	24.040	23.020	24.030	24.030	6,214,300
2025-07-16	22.990	23.660	22.850	23.260	23.260	6,513,850
2025-07-15	23.040	23.270	22.500	22.900	22.900	4,373,050
2025-07-14	23.320	23.460	22.850	23.170	23.170	4,118,700
2025-07-11	22.910	23.400	22.750	23.300	23.300	5,212,200
2025-07-10	22.900	23.250	22.610	23.020	23.020	4,488,100
2025-07-09	23.180	23.700	22.950	23.000	23.000	8,138,960
2025-07-08	22.270	23.280	22.110	23.200	23.200	11,488,101
2025-07-07	24.900	24.900	21.800	22.760	22.760	19,377,876
2025-07-04	25.740	26.040	25.260	25.600	25.600	6,859,769
2025-07-03	26.010	26.840	25.790	25.840	25.840	7,130,000
2025-07-02	26.360	26.990	25.870	26.050	26.050	8,404,877
2025-07-01	27.690	27.850	26.380	26.680	26.680	11,315,131
2025-06-30	26.100	27.870	25.790	27.510	27.510	15,545,375
2025-06-27	26.100	26.810	25.650	26.550	26.550	14,758,194
2025-06-26	25.360	26.510	25.300	25.700	25.700	14,835,370
2025-06-25	24.660	25.750	24.610	25.470	25.470	12,630,200
2025-06-24	24.290	24.880	24.000	24.720	24.720	8,904,993
2025-06-23	23.680	25.140	23.650	24.980	24.980	10,425,071
2025-06-20	23.620	24.440	23.460	23.540	23.540	6,273,518
2025-06-19	25.170	25.180	23.790	24.130	24.130	11,115,771
2025-06-18	24.940	26.200	24.890	25.620	25.620	15,764,320
2025-06-17	24.500	25.230	24.150	25.190	25.190	11,281,645
2025-06-16	24.820	25.060	24.460	24.720	24.720	12,598,250
2025-06-13	23.360	25.500	23.310	24.800	24.800	17,804,329
2025-06-12	23.090	23.370	22.910	23.140	23.140	3,146,279
2025-06-11	23.290	23.430	23.090	23.240	23.240	3,480,400
2025-06-10	24.060	24.180	22.910	23.420	23.420	7,523,779
2025-06-09	23.980	24.350	23.830	24.200	24.200	6,637,860
2025-06-06	23.800	24.980	23.740	23.960	23.960	9,496,135
2025-06-05	23.400	23.750	23.200	23.680	23.680	4,500,860
2025-06-04	23.730	24.100	23.400	23.500	23.500	5,176,550
2025-06-03	23.980	24.430	23.740	23.760	23.760	7,227,200
2025-05-30	23.980	23.990	23.290	23.370	23.370	4,658,671
2025-05-29	23.010	23.910	22.950	23.810	23.810	6,565,579
2025-05-28	23.850	24.000	23.050	23.170	23.170	6,138,496
2025-05-27	23.890	24.260	23.580	23.830	23.830	6,053,900
2025-05-26	23.410	23.820	23.070	23.800	23.800	5,634,900
2025-05-23	23.760	24.330	23.300	23.420	23.420	9,999,450
2025-05-22	23.980	25.210	23.780	24.080	24.080	13,869,472
2025-05-21	24.150	24.380	23.650	23.950	23.950	7,926,150
2025-05-20	24.620	24.730	23.960	24.140	24.140	8,942,550
2025-05-19	24.850	25.250	24.200	24.500	24.500	11,586,990
2025-05-16	25.340	26.110	24.800	24.970	24.970	14,148,760
2025-05-15	26.590	27.220	25.100	25.650	25.650	21,245,686
2025-05-14	26.800	29.000	26.300	27.760	27.760	24,374,527
2025-05-13	29.060	29.330	26.570	26.970	26.970	29,003,668
2025-05-12	23.400	27.920	22.880	27.920	27.920	15,056,747
2025-05-09	23.890	24.590	23.090	23.270	23.270	12,893,343
2025-05-08	21.690	24.530	21.680	24.530	24.530	13,902,892
2025-05-07	21.500	22.330	21.290	21.680	21.680	7,631,500
2025-05-06	20.600	21.160	20.540	21.160	21.160	3,275,200
2025-04-30	19.980	20.640	19.830	20.530	20.530	2,924,200
2025-04-29	19.640	20.040	19.280	19.840	19.840	2,284,300
2025-04-28	19.840	20.110	19.380	19.630	19.630	2,080,800
2025-04-25	19.770	20.330	19.590	19.840	19.840	3,878,150

← NewerPage 6 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.