Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	28.600	28.940	27.800	28.150	28.150	1,288,280
2026-10-15	28.990	29.490	27.400	28.020	28.020	2,114,590
2026-10-14	29.640	30.320	28.940	29.760	29.760	1,970,454
2026-10-13	28.390	29.730	27.000	29.060	29.060	1,510,169
2026-10-12	30.000	30.080	28.550	28.630	28.630	1,085,044
2026-10-09	30.110	30.400	28.610	29.880	29.880	1,562,712
2026-10-08	30.070	30.630	29.380	30.320	30.320	1,492,664
2026-09-30	31.200	31.200	29.950	30.200	30.200	1,362,477
2026-09-29	30.510	31.200	30.000	30.600	30.600	1,469,776
2026-09-28	30.920	31.010	29.430	30.340	30.340	1,524,893
2026-09-24	31.330	31.440	30.910	30.920	30.920	1,385,839
2026-09-23	31.690	31.980	31.050	31.330	31.330	2,162,264
2026-09-22	30.470	31.430	30.200	31.200	31.200	2,145,423
2026-09-21	29.580	30.880	28.750	30.320	30.320	2,672,681
2026-09-18	28.230	30.310	27.930	28.960	28.960	2,879,745
2026-09-17	27.060	28.150	27.000	27.920	27.920	1,643,931
2026-09-16	26.000	28.030	25.690	27.280	27.280	1,098,912
2026-09-15	26.680	27.130	26.040	26.320	26.320	1,080,372
2026-09-14	26.280	26.850	25.840	26.490	26.490	1,038,398
2026-09-11	27.920	27.920	25.710	26.180	26.180	1,707,015
2026-09-10	28.000	28.550	27.250	28.060	28.060	1,781,842
2026-09-09	26.860	28.600	26.510	28.350	28.350	2,357,195
2026-09-08	27.130	27.230	26.510	26.980	26.980	1,765,254
2026-09-07	26.020	27.380	25.900	27.070	27.070	2,379,733
2026-09-04	25.580	26.940	25.580	26.010	26.010	1,959,699
2026-09-03	25.650	26.230	25.200	25.360	25.360	1,145,443
2026-09-02	25.640	26.010	25.180	25.900	25.900	1,381,202
2026-09-01	24.880	25.990	24.850	25.900	25.900	1,701,725
2026-08-31	23.890	25.290	23.780	24.870	24.870	1,245,132
2026-08-28	23.580	24.200	23.580	23.900	23.900	838,976
2026-08-27	23.430	23.990	23.120	23.570	23.570	937,521
2026-08-26	23.930	23.950	23.410	23.490	23.490	778,796
2026-08-25	22.820	23.880	22.590	23.780	23.780	1,084,806
2026-08-24	23.330	23.440	22.340	22.780	22.780	708,787
2026-08-21	23.880	23.880	22.810	23.330	23.330	913,888
2026-08-20	22.710	23.920	22.670	23.690	23.690	1,170,202
2026-08-19	22.660	22.960	22.250	22.700	22.700	883,157
2026-08-18	23.150	23.150	22.480	23.020	23.020	673,358
2026-08-17	22.980	23.250	22.510	23.100	23.100	643,897
2026-08-14	22.740	22.960	22.440	22.660	22.660	642,469
2026-08-13	23.380	23.600	22.740	22.820	22.820	563,714
2026-08-12	23.150	23.600	23.150	23.370	23.370	498,168
2026-08-11	23.390	23.590	22.990	23.270	23.270	929,120
2026-08-10	22.900	23.470	22.590	23.300	23.300	772,136
2026-08-07	22.940	22.980	22.230	22.900	22.900	875,018
2026-08-06	22.840	23.060	22.480	22.800	22.800	938,277
2026-08-05	23.350	23.500	22.310	22.730	22.730	1,286,759
2026-08-04	22.830	23.570	22.520	23.080	23.080	1,246,234
2026-08-03	21.990	22.580	21.970	22.510	22.510	1,067,869
2026-07-31	21.310	22.140	21.070	21.990	21.990	1,072,685
2026-07-30	20.990	21.490	20.810	21.070	21.070	940,822
2026-07-29	20.740	21.280	20.740	21.000	21.000	839,787
2026-07-28	20.330	21.130	20.230	20.740	20.740	1,084,682
2026-07-27	20.000	21.110	20.000	20.550	20.550	1,411,040
2026-07-24	20.130	20.720	20.040	20.210	20.210	1,516,971
2026-07-23	21.880	22.220	19.650	20.440	20.440	2,876,192
2026-07-22	22.300	22.930	21.830	22.760	22.760	1,800,949
2026-07-21	21.620	22.440	20.610	22.380	22.380	1,696,908
2026-07-20	21.530	22.430	21.170	21.620	21.620	1,444,731

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-19	0.3400 CNY
2022-05-13	0.2680 CNY
2021-05-14	0.2180 CNY
2020-06-23	0.2080 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.