Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 19.030 | 19.770 | 18.900 | 19.610 | 19.610 | 8,555,040 |
| 2024-10-25 | 19.200 | 19.290 | 18.840 | 19.100 | 19.100 | 7,583,990 |
| 2024-10-24 | 20.260 | 20.380 | 18.900 | 19.070 | 19.070 | 13,537,305 |
| 2024-10-23 | 18.880 | 21.760 | 18.590 | 20.650 | 20.650 | 20,065,017 |
| 2024-10-22 | 19.300 | 19.300 | 18.550 | 18.800 | 18.800 | 6,162,358 |
| 2024-10-21 | 18.790 | 19.710 | 18.590 | 19.260 | 19.260 | 9,209,396 |
| 2024-10-18 | 17.900 | 18.880 | 17.710 | 18.600 | 18.600 | 6,570,241 |
| 2024-10-17 | 18.190 | 18.660 | 17.950 | 18.020 | 18.020 | 5,887,223 |
| 2024-10-16 | 17.830 | 18.760 | 17.780 | 18.100 | 18.100 | 6,624,550 |
| 2024-10-15 | 18.000 | 18.880 | 17.550 | 18.290 | 18.290 | 7,365,739 |
| 2024-10-14 | 17.220 | 18.180 | 17.180 | 18.160 | 18.160 | 6,913,339 |
| 2024-10-11 | 18.370 | 18.400 | 16.600 | 16.990 | 16.990 | 5,936,464 |
| 2024-10-10 | 18.590 | 19.550 | 18.330 | 18.470 | 18.470 | 7,225,395 |
| 2024-10-09 | 20.000 | 20.000 | 18.070 | 18.070 | 18.070 | 8,942,354 |
| 2024-10-08 | 21.370 | 21.530 | 18.940 | 20.720 | 20.720 | 11,660,150 |
| 2024-09-30 | 16.300 | 18.380 | 16.160 | 18.100 | 18.100 | 8,682,417 |
| 2024-09-27 | 14.940 | 15.880 | 14.870 | 15.590 | 15.590 | 5,685,300 |
| 2024-09-26 | 14.540 | 14.790 | 14.370 | 14.770 | 14.770 | 3,991,950 |
| 2024-09-25 | 14.290 | 14.870 | 14.280 | 14.550 | 14.550 | 4,674,700 |
| 2024-09-24 | 13.860 | 14.400 | 13.500 | 14.300 | 14.300 | 4,007,629 |
| 2024-09-23 | 13.690 | 13.950 | 13.470 | 13.840 | 13.840 | 2,410,290 |
| 2024-09-20 | 13.760 | 13.910 | 13.550 | 13.630 | 13.630 | 2,372,890 |
| 2024-09-19 | 13.300 | 13.860 | 13.250 | 13.760 | 13.760 | 2,997,586 |
| 2024-09-18 | 13.570 | 13.600 | 13.010 | 13.310 | 13.310 | 2,678,363 |
| 2024-09-13 | 13.900 | 13.970 | 13.530 | 13.530 | 13.530 | 2,616,476 |
| 2024-09-12 | 14.130 | 14.200 | 13.900 | 13.900 | 13.900 | 3,551,947 |
| 2024-09-11 | 13.760 | 14.610 | 13.700 | 14.040 | 14.040 | 5,672,297 |
| 2024-09-10 | 13.330 | 13.940 | 13.170 | 13.870 | 13.870 | 3,126,650 |
| 2024-09-09 | 13.290 | 13.490 | 13.070 | 13.340 | 13.340 | 2,181,026 |
| 2024-09-06 | 13.850 | 13.980 | 13.340 | 13.340 | 13.340 | 2,924,426 |
| 2024-09-05 | 13.680 | 13.940 | 13.680 | 13.880 | 13.880 | 2,046,097 |
| 2024-09-04 | 13.780 | 13.960 | 13.630 | 13.710 | 13.710 | 1,956,600 |
| 2024-09-03 | 13.440 | 13.920 | 13.440 | 13.870 | 13.870 | 2,867,229 |
| 2024-09-02 | 14.020 | 14.120 | 13.470 | 13.470 | 13.470 | 3,494,423 |
| 2024-08-30 | 13.710 | 14.330 | 13.640 | 13.990 | 13.990 | 4,410,920 |
| 2024-08-29 | 13.580 | 13.870 | 13.510 | 13.670 | 13.670 | 3,849,611 |
| 2024-08-28 | 13.420 | 14.030 | 13.270 | 13.790 | 13.790 | 5,314,665 |
| 2024-08-27 | 14.500 | 14.500 | 13.400 | 13.470 | 13.470 | 9,173,493 |
| 2024-08-26 | 15.660 | 16.040 | 15.530 | 15.820 | 15.820 | 1,494,750 |
| 2024-08-23 | 15.780 | 16.070 | 15.560 | 15.610 | 15.610 | 2,452,065 |
| 2024-08-22 | 16.340 | 16.900 | 15.960 | 15.990 | 15.990 | 3,449,145 |
| 2024-08-21 | 16.130 | 17.290 | 16.030 | 16.490 | 16.490 | 3,942,364 |
| 2024-08-20 | 16.450 | 16.730 | 16.100 | 16.210 | 16.210 | 2,164,698 |
| 2024-08-19 | 16.740 | 16.800 | 16.370 | 16.540 | 16.540 | 1,947,862 |
| 2024-08-16 | 17.000 | 17.180 | 16.740 | 16.740 | 16.740 | 2,617,849 |
| 2024-08-15 | 16.430 | 16.990 | 16.290 | 16.930 | 16.930 | 3,417,650 |
| 2024-08-14 | 16.220 | 16.690 | 16.210 | 16.550 | 16.550 | 2,370,390 |
| 2024-08-13 | 16.240 | 16.360 | 15.870 | 16.320 | 16.320 | 1,881,250 |
| 2024-08-12 | 16.240 | 16.240 | 15.900 | 16.040 | 16.040 | 2,442,499 |
| 2024-08-09 | 17.000 | 17.230 | 16.440 | 16.480 | 16.480 | 3,216,200 |
| 2024-08-08 | 16.970 | 17.170 | 16.410 | 16.580 | 16.580 | 2,818,350 |
| 2024-08-07 | 16.850 | 17.350 | 16.710 | 17.050 | 17.050 | 2,450,949 |
| 2024-08-06 | 16.740 | 16.940 | 16.410 | 16.850 | 16.850 | 2,627,550 |
| 2024-08-05 | 16.690 | 17.590 | 16.430 | 16.440 | 16.440 | 3,851,750 |
| 2024-08-02 | 17.570 | 17.700 | 16.750 | 16.910 | 16.910 | 3,206,748 |
| 2024-08-01 | 17.290 | 17.880 | 17.250 | 17.570 | 17.570 | 3,742,693 |
| 2024-07-31 | 16.830 | 17.580 | 16.720 | 17.520 | 17.520 | 3,824,658 |
| 2024-07-30 | 16.640 | 17.030 | 16.500 | 16.870 | 16.870 | 2,229,003 |
| 2024-07-29 | 16.360 | 16.720 | 16.210 | 16.660 | 16.660 | 2,609,050 |
| 2024-07-26 | 15.810 | 16.480 | 15.780 | 16.360 | 16.360 | 2,644,695 |
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.