Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 20.000 | 20.400 | 19.350 | 19.650 | 19.650 | 3,148,400 |
| 2025-04-23 | 20.120 | 20.330 | 19.950 | 20.260 | 20.260 | 3,108,477 |
| 2025-04-22 | 20.250 | 20.310 | 19.750 | 19.890 | 19.890 | 2,864,000 |
| 2025-04-21 | 19.030 | 20.120 | 19.010 | 20.000 | 20.000 | 4,194,900 |
| 2025-04-18 | 19.150 | 19.420 | 18.990 | 19.200 | 19.200 | 2,344,400 |
| 2025-04-17 | 19.430 | 19.750 | 19.180 | 19.350 | 19.350 | 2,408,250 |
| 2025-04-16 | 20.000 | 20.000 | 19.100 | 19.460 | 19.460 | 3,111,750 |
| 2025-04-15 | 20.000 | 20.190 | 19.690 | 19.900 | 19.900 | 2,694,900 |
| 2025-04-14 | 20.200 | 20.520 | 19.960 | 20.060 | 20.060 | 3,559,000 |
| 2025-04-11 | 19.610 | 20.250 | 19.600 | 20.010 | 20.010 | 3,462,611 |
| 2025-04-10 | 19.950 | 20.380 | 19.810 | 19.820 | 19.820 | 5,436,007 |
| 2025-04-09 | 18.890 | 19.880 | 17.400 | 19.670 | 19.670 | 7,856,500 |
| 2025-04-08 | 17.910 | 19.450 | 17.910 | 18.640 | 18.640 | 5,178,550 |
| 2025-04-07 | 21.090 | 21.200 | 17.730 | 17.730 | 17.730 | 6,769,742 |
| 2025-04-03 | 22.240 | 22.720 | 22.010 | 22.160 | 22.160 | 1,991,124 |
| 2025-04-02 | 22.580 | 22.760 | 22.370 | 22.460 | 22.460 | 1,890,700 |
| 2025-04-01 | 22.410 | 22.800 | 22.330 | 22.370 | 22.370 | 2,805,200 |
| 2025-03-31 | 22.800 | 22.800 | 21.810 | 22.350 | 22.350 | 3,386,553 |
| 2025-03-28 | 22.780 | 23.690 | 22.640 | 22.910 | 22.910 | 4,639,802 |
| 2025-03-27 | 22.930 | 23.050 | 22.160 | 22.620 | 22.620 | 3,344,110 |
| 2025-03-26 | 22.890 | 23.550 | 22.890 | 22.950 | 22.950 | 3,311,850 |
| 2025-03-25 | 23.450 | 23.960 | 22.760 | 23.050 | 23.050 | 4,479,350 |
| 2025-03-24 | 24.930 | 25.100 | 22.610 | 23.480 | 23.480 | 6,662,200 |
| 2025-03-21 | 25.000 | 25.440 | 24.690 | 24.930 | 24.930 | 4,044,300 |
| 2025-03-20 | 25.620 | 25.970 | 25.100 | 25.170 | 25.170 | 4,015,400 |
| 2025-03-19 | 25.490 | 25.910 | 25.100 | 25.660 | 25.660 | 4,256,909 |
| 2025-03-18 | 25.590 | 26.190 | 25.370 | 25.580 | 25.580 | 4,788,150 |
| 2025-03-17 | 26.120 | 26.380 | 25.480 | 25.580 | 25.580 | 7,302,559 |
| 2025-03-14 | 26.990 | 27.600 | 25.680 | 26.400 | 26.400 | 9,958,750 |
| 2025-03-13 | 26.480 | 27.300 | 26.150 | 27.010 | 27.010 | 8,516,550 |
| 2025-03-12 | 27.450 | 27.780 | 26.500 | 26.610 | 26.610 | 9,510,000 |
| 2025-03-11 | 26.260 | 27.980 | 26.260 | 27.410 | 27.410 | 11,092,424 |
| 2025-03-10 | 26.600 | 27.490 | 26.000 | 27.000 | 27.000 | 11,381,274 |
| 2025-03-07 | 26.380 | 27.650 | 26.140 | 26.300 | 26.300 | 12,096,175 |
| 2025-03-06 | 26.080 | 26.910 | 25.900 | 26.360 | 26.360 | 9,085,525 |
| 2025-03-05 | 25.850 | 26.290 | 25.200 | 26.080 | 26.080 | 8,781,400 |
| 2025-03-04 | 24.170 | 26.320 | 24.000 | 26.320 | 26.320 | 12,880,593 |
| 2025-03-03 | 23.470 | 24.630 | 23.460 | 24.140 | 24.140 | 6,385,750 |
| 2025-02-28 | 25.110 | 25.280 | 23.300 | 23.370 | 23.370 | 6,712,914 |
| 2025-02-27 | 26.230 | 26.500 | 24.850 | 25.450 | 25.450 | 7,792,614 |
| 2025-02-26 | 24.920 | 27.060 | 24.600 | 26.490 | 26.490 | 13,146,750 |
| 2025-02-25 | 24.500 | 25.390 | 24.420 | 24.840 | 24.840 | 5,878,092 |
| 2025-02-24 | 25.730 | 25.950 | 24.970 | 25.320 | 25.320 | 7,376,061 |
| 2025-02-21 | 25.200 | 26.160 | 24.730 | 25.730 | 25.730 | 8,860,370 |
| 2025-02-20 | 25.870 | 26.300 | 25.080 | 25.320 | 25.320 | 7,230,264 |
| 2025-02-19 | 25.350 | 26.600 | 24.980 | 25.830 | 25.830 | 11,597,100 |
| 2025-02-18 | 26.370 | 27.470 | 25.020 | 25.150 | 25.150 | 12,480,881 |
| 2025-02-17 | 25.800 | 28.580 | 25.730 | 26.750 | 26.750 | 20,552,409 |
| 2025-02-14 | 23.200 | 25.480 | 22.830 | 25.050 | 25.050 | 13,501,569 |
| 2025-02-13 | 23.690 | 23.860 | 23.100 | 23.250 | 23.250 | 5,452,050 |
| 2025-02-12 | 23.460 | 24.090 | 23.460 | 23.710 | 23.710 | 5,036,850 |
| 2025-02-11 | 24.300 | 24.380 | 23.660 | 23.720 | 23.720 | 7,061,261 |
| 2025-02-10 | 23.230 | 24.350 | 23.230 | 24.290 | 24.290 | 9,390,850 |
| 2025-02-07 | 22.730 | 23.910 | 22.490 | 23.200 | 23.200 | 8,527,000 |
| 2025-02-06 | 22.230 | 22.650 | 21.950 | 22.610 | 22.610 | 6,358,977 |
| 2025-02-05 | 22.130 | 22.880 | 22.040 | 22.260 | 22.260 | 7,087,509 |
| 2025-01-27 | 22.560 | 22.980 | 21.460 | 21.520 | 21.520 | 9,929,050 |
| 2025-01-24 | 19.930 | 21.280 | 19.780 | 21.000 | 21.000 | 7,492,044 |
| 2025-01-23 | 20.480 | 20.880 | 19.910 | 19.910 | 19.910 | 4,645,500 |
| 2025-01-22 | 20.640 | 20.640 | 19.880 | 20.070 | 20.070 | 3,571,650 |
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.