Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.160	24.380	22.160	23.810	23.810	20,297,509
2026-10-19	21.350	23.960	21.350	23.000	23.000	14,597,515
2026-10-16	21.130	23.000	21.130	22.250	22.250	12,702,098
2026-10-15	21.690	22.080	20.960	20.970	20.970	5,961,307
2026-10-14	21.350	22.170	20.900	22.100	22.100	6,501,959
2026-10-13	20.010	21.710	19.770	21.540	21.540	6,586,300
2026-10-12	20.530	20.790	20.000	20.480	20.480	2,839,300
2026-10-09	20.590	20.870	19.450	20.540	20.540	4,638,800
2026-10-08	21.350	21.970	20.540	20.690	20.690	4,568,700
2026-09-30	21.320	21.650	20.850	20.930	20.930	2,587,603
2026-09-29	20.700	21.300	20.700	21.140	21.140	2,546,805
2026-09-28	21.600	21.860	20.660	20.930	20.930	3,801,401
2026-09-24	21.750	22.120	21.600	21.720	21.720	3,897,000
2026-09-23	21.970	22.250	21.680	21.770	21.770	4,734,807
2026-09-22	22.150	22.730	21.760	22.220	22.220	9,414,279
2026-09-21	22.140	23.500	22.140	22.460	22.460	13,300,947
2026-09-18	20.610	21.300	20.610	21.010	21.010	2,980,222
2026-09-17	20.650	20.870	20.300	20.550	20.550	2,235,900
2026-09-16	20.580	20.850	20.330	20.690	20.690	2,061,600
2026-09-15	21.080	21.240	20.550	20.580	20.580	2,214,500
2026-09-14	21.600	21.600	21.070	21.140	21.140	2,127,998
2026-09-11	21.670	21.880	21.230	21.470	21.470	3,174,220
2026-09-10	21.930	22.000	21.610	21.760	21.760	2,582,029
2026-09-09	22.090	22.450	21.930	22.060	22.060	3,296,730
2026-09-08	22.060	22.540	21.980	22.270	22.270	3,065,654
2026-09-07	22.380	22.550	21.990	22.110	22.110	4,884,406
2026-09-04	22.230	23.250	22.230	22.500	22.500	6,352,093
2026-09-03	22.680	22.950	22.130	22.190	22.190	6,806,488
2026-09-02	21.870	23.000	21.770	22.670	22.670	8,888,848
2026-09-01	21.530	22.240	21.330	22.090	22.090	4,733,683
2026-08-31	20.690	21.550	20.580	21.530	21.530	3,157,529
2026-08-28	20.990	21.360	20.950	21.100	21.100	3,057,913
2026-08-27	20.890	21.050	20.660	20.980	20.980	3,058,000
2026-08-26	20.820	21.080	20.520	20.890	20.890	3,024,100
2026-08-25	20.280	21.000	20.030	20.810	20.810	3,760,287
2026-08-24	21.400	21.450	20.370	20.640	20.640	4,618,963
2026-08-21	21.570	21.860	21.100	21.660	21.660	3,063,864
2026-08-20	21.850	21.980	21.440	21.730	21.730	2,900,044
2026-08-19	23.130	23.280	21.550	21.580	21.580	4,881,550
2026-08-18	23.710	23.790	23.060	23.330	23.330	3,160,800
2026-08-17	23.600	23.800	23.200	23.800	23.800	3,400,184
2026-08-14	23.860	24.080	23.260	23.600	23.600	4,330,345
2026-08-13	24.280	24.530	23.840	23.840	23.840	4,202,822
2026-08-12	24.150	24.430	23.880	24.270	24.270	3,139,126
2026-08-11	24.350	24.350	23.660	24.080	24.080	4,314,624
2026-08-10	24.350	24.470	23.650	24.460	24.460	5,490,232
2026-08-07	24.000	24.180	23.250	23.990	23.990	5,929,949
2026-08-06	23.640	24.700	23.610	24.210	24.210	9,698,628
2026-08-05	24.560	25.180	23.670	24.400	24.400	13,461,525
2026-08-04	22.700	24.800	22.100	23.890	23.890	11,092,525
2026-08-03	21.820	22.460	21.380	22.170	22.170	6,674,000
2026-07-31	20.500	23.290	20.500	21.600	21.600	9,961,847
2026-07-30	20.640	21.020	19.910	20.120	20.120	4,819,497
2026-07-29	21.140	21.380	20.440	20.880	20.880	6,101,250
2026-07-28	21.260	21.760	21.060	21.300	21.300	4,543,201
2026-07-27	20.600	21.460	20.400	21.400	21.400	6,480,650
2026-07-24	20.790	21.730	20.530	21.140	21.140	7,475,076
2026-07-23	20.430	21.080	20.330	21.020	21.020	4,433,018
2026-07-22	20.690	21.000	20.160	20.420	20.420	4,791,800
2026-07-21	20.500	21.000	18.680	20.850	20.850	8,451,308

Page 1 of 3 · 121 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.