Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 20.790 | 21.100 | 20.200 | 20.680 | 20.680 | 4,415,850 |
| 2025-01-20 | 20.600 | 20.840 | 20.150 | 20.740 | 20.740 | 3,925,155 |
| 2025-01-17 | 20.440 | 20.730 | 20.010 | 20.320 | 20.320 | 4,169,153 |
| 2025-01-16 | 20.740 | 20.910 | 20.260 | 20.660 | 20.660 | 6,053,050 |
| 2025-01-15 | 21.220 | 21.360 | 20.740 | 20.890 | 20.890 | 4,624,250 |
| 2025-01-14 | 19.800 | 21.210 | 19.800 | 21.140 | 21.140 | 6,707,485 |
| 2025-01-13 | 19.480 | 19.800 | 18.680 | 19.680 | 19.680 | 4,410,150 |
| 2025-01-10 | 20.800 | 21.080 | 19.870 | 19.910 | 19.910 | 5,406,185 |
| 2025-01-09 | 20.500 | 21.190 | 20.450 | 20.860 | 20.860 | 5,494,244 |
| 2025-01-08 | 20.910 | 21.420 | 19.720 | 20.670 | 20.670 | 6,871,150 |
| 2025-01-07 | 20.390 | 21.200 | 20.210 | 21.200 | 21.200 | 5,787,300 |
| 2025-01-06 | 21.380 | 21.400 | 20.000 | 20.230 | 20.230 | 7,537,027 |
| 2025-01-03 | 24.820 | 24.820 | 21.670 | 22.180 | 22.180 | 9,823,799 |
| 2025-01-02 | 24.300 | 25.280 | 23.730 | 24.820 | 24.820 | 11,197,946 |
| 2024-12-31 | 24.180 | 25.180 | 23.520 | 24.050 | 24.050 | 9,847,750 |
| 2024-12-30 | 23.900 | 24.570 | 23.220 | 24.540 | 24.540 | 10,781,194 |
| 2024-12-27 | 23.900 | 26.780 | 23.370 | 24.400 | 24.400 | 15,113,004 |
| 2024-12-26 | 22.180 | 22.800 | 22.030 | 22.550 | 22.550 | 6,240,236 |
| 2024-12-25 | 23.630 | 23.740 | 21.880 | 22.170 | 22.170 | 9,503,550 |
| 2024-12-24 | 24.600 | 24.830 | 23.130 | 23.630 | 23.630 | 8,370,581 |
| 2024-12-23 | 25.600 | 26.290 | 24.390 | 24.540 | 24.540 | 9,092,234 |
| 2024-12-20 | 25.100 | 26.750 | 24.930 | 25.990 | 25.990 | 10,710,782 |
| 2024-12-19 | 24.550 | 25.350 | 24.220 | 25.190 | 25.190 | 8,721,623 |
| 2024-12-18 | 24.270 | 25.080 | 23.360 | 24.820 | 24.820 | 10,106,264 |
| 2024-12-17 | 25.680 | 25.690 | 23.890 | 24.030 | 24.030 | 8,704,627 |
| 2024-12-16 | 26.580 | 27.000 | 25.210 | 25.450 | 25.450 | 11,373,700 |
| 2024-12-13 | 27.000 | 28.190 | 26.500 | 26.610 | 26.610 | 14,331,761 |
| 2024-12-12 | 28.200 | 30.880 | 27.720 | 28.160 | 28.160 | 23,013,694 |
| 2024-12-11 | 27.130 | 28.810 | 26.550 | 28.500 | 28.500 | 19,146,882 |
| 2024-12-10 | 27.980 | 29.880 | 26.410 | 28.050 | 28.050 | 24,453,148 |
| 2024-12-09 | 26.510 | 28.800 | 26.200 | 27.010 | 27.010 | 24,037,441 |
| 2024-12-06 | 27.550 | 30.450 | 26.220 | 26.520 | 26.520 | 40,033,762 |
| 2024-12-05 | 21.740 | 26.140 | 21.670 | 26.140 | 26.140 | 24,190,408 |
| 2024-12-04 | 22.350 | 22.600 | 21.620 | 21.780 | 21.780 | 7,912,275 |
| 2024-12-03 | 22.330 | 22.920 | 21.920 | 22.550 | 22.550 | 11,101,137 |
| 2024-12-02 | 21.800 | 22.820 | 21.630 | 22.650 | 22.650 | 14,359,328 |
| 2024-11-29 | 22.260 | 22.500 | 21.240 | 21.950 | 21.950 | 16,886,127 |
| 2024-11-28 | 24.110 | 24.950 | 22.250 | 22.680 | 22.680 | 25,224,530 |
| 2024-11-27 | 19.860 | 23.840 | 19.860 | 23.840 | 23.840 | 21,111,988 |
| 2024-11-26 | 20.240 | 20.650 | 19.720 | 19.870 | 19.870 | 4,695,650 |
| 2024-11-25 | 20.190 | 20.470 | 19.460 | 20.180 | 20.180 | 4,751,658 |
| 2024-11-22 | 20.490 | 21.480 | 20.200 | 20.230 | 20.230 | 8,425,800 |
| 2024-11-21 | 21.020 | 21.200 | 20.310 | 20.660 | 20.660 | 4,941,450 |
| 2024-11-20 | 20.220 | 21.190 | 20.090 | 20.920 | 20.920 | 5,768,121 |
| 2024-11-19 | 20.090 | 20.380 | 19.570 | 20.340 | 20.340 | 4,472,450 |
| 2024-11-18 | 21.100 | 21.320 | 19.450 | 19.810 | 19.810 | 6,880,715 |
| 2024-11-15 | 21.700 | 22.370 | 21.010 | 21.020 | 21.020 | 6,092,843 |
| 2024-11-14 | 23.000 | 23.020 | 21.900 | 21.930 | 21.930 | 6,926,039 |
| 2024-11-13 | 23.130 | 23.380 | 22.200 | 23.010 | 23.010 | 10,158,620 |
| 2024-11-12 | 23.630 | 24.980 | 23.060 | 23.550 | 23.550 | 12,857,465 |
| 2024-11-11 | 23.120 | 24.300 | 22.710 | 24.000 | 24.000 | 14,832,785 |
| 2024-11-08 | 22.660 | 24.400 | 22.400 | 22.990 | 22.990 | 18,696,513 |
| 2024-11-07 | 22.640 | 23.300 | 21.640 | 22.850 | 22.850 | 21,315,162 |
| 2024-11-06 | 22.810 | 25.200 | 22.640 | 23.950 | 23.950 | 34,936,277 |
| 2024-11-05 | 17.510 | 21.000 | 17.500 | 21.000 | 21.000 | 12,964,600 |
| 2024-11-04 | 17.060 | 17.500 | 16.860 | 17.500 | 17.500 | 3,809,600 |
| 2024-11-01 | 18.260 | 18.280 | 17.000 | 17.060 | 17.060 | 5,998,120 |
| 2024-10-31 | 18.110 | 18.470 | 18.000 | 18.260 | 18.260 | 4,398,200 |
| 2024-10-30 | 18.530 | 18.600 | 17.890 | 18.250 | 18.250 | 5,294,791 |
| 2024-10-29 | 19.620 | 19.980 | 18.580 | 18.590 | 18.590 | 7,928,500 |
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.