Beijing LongRuan Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 21.360 | 21.500 | 20.620 | 20.820 | 20.820 | 377,279 |
| 2024-07-22 | 21.150 | 21.580 | 20.880 | 21.360 | 21.360 | 590,058 |
| 2024-07-19 | 20.110 | 21.200 | 20.070 | 20.910 | 20.910 | 576,186 |
| 2024-07-18 | 20.620 | 20.820 | 19.870 | 20.490 | 20.490 | 801,993 |
| 2024-07-17 | 21.420 | 21.690 | 20.790 | 20.840 | 20.840 | 673,279 |
| 2024-07-16 | 21.350 | 21.950 | 21.060 | 21.560 | 21.560 | 677,951 |
| 2024-07-15 | 22.190 | 22.190 | 21.110 | 21.220 | 21.220 | 520,248 |
| 2024-07-12 | 22.740 | 22.740 | 21.920 | 22.180 | 22.180 | 424,888 |
| 2024-07-11 | 21.820 | 22.730 | 21.750 | 22.400 | 22.400 | 694,625 |
| 2024-07-10 | 21.110 | 21.870 | 21.110 | 21.460 | 21.460 | 543,453 |
| 2024-07-09 | 21.110 | 21.550 | 20.550 | 21.470 | 21.470 | 1,186,265 |
| 2024-07-08 | 21.840 | 21.840 | 21.080 | 21.310 | 21.310 | 536,199 |
| 2024-07-05 | 21.830 | 21.830 | 21.830 | 21.830 | 21.830 | 0 |
| 2024-07-04 | 22.620 | 23.030 | 21.760 | 21.830 | 21.830 | 603,648 |
| 2024-07-03 | 23.490 | 23.490 | 22.700 | 22.800 | 22.800 | 579,408 |
| 2024-07-02 | 22.950 | 23.560 | 22.850 | 23.260 | 23.260 | 701,905 |
| 2024-07-01 | 23.260 | 23.260 | 22.360 | 22.960 | 22.960 | 660,354 |
| 2024-06-28 | 23.350 | 23.590 | 22.860 | 23.030 | 23.030 | 727,430 |
| 2024-06-27 | 23.980 | 24.100 | 23.140 | 23.160 | 23.160 | 574,877 |
| 2024-06-26 | 22.380 | 23.850 | 22.230 | 23.820 | 23.820 | 855,676 |
| 2024-06-25 | 22.340 | 23.230 | 22.150 | 22.490 | 22.490 | 632,382 |
| 2024-06-24 | 24.110 | 24.200 | 22.300 | 22.390 | 22.390 | 1,119,855 |
| 2024-06-21 | 24.500 | 24.500 | 23.550 | 24.110 | 24.110 | 587,625 |
| 2024-06-20 | 24.200 | 25.070 | 23.810 | 24.540 | 24.540 | 958,943 |
| 2024-06-19 | 24.210 | 24.520 | 23.950 | 24.200 | 24.200 | 627,554 |
| 2024-06-18 | 23.750 | 24.240 | 23.560 | 24.090 | 24.090 | 580,952 |
| 2024-06-17 | 23.740 | 23.990 | 23.510 | 23.620 | 23.620 | 514,679 |
| 2024-06-14 | 24.050 | 24.100 | 23.440 | 23.740 | 23.740 | 604,827 |
| 2024-06-13 | 23.470 | 24.440 | 23.010 | 23.950 | 23.950 | 909,785 |
| 2024-06-12 | 22.840 | 23.780 | 22.780 | 23.520 | 23.520 | 639,399 |
| 2024-06-11 | 22.460 | 23.020 | 21.930 | 22.960 | 22.960 | 581,206 |
| 2024-06-07 | 22.300 | 22.870 | 22.120 | 22.520 | 22.520 | 645,480 |
| 2024-06-06 | 22.880 | 23.270 | 21.680 | 22.040 | 22.040 | 945,908 |
| 2024-06-05 | 23.390 | 23.480 | 22.990 | 23.060 | 23.060 | 554,582 |
| 2024-06-04 | 24.460 | 24.460 | 23.180 | 23.490 | 23.490 | 1,109,789 |
| 2024-06-03 | 25.360 | 25.370 | 24.280 | 24.500 | 24.500 | 1,040,721 |
| 2024-05-31 | 24.570 | 25.180 | 24.370 | 24.990 | 24.990 | 621,377 |
| 2024-05-30 | 24.200 | 24.810 | 23.900 | 24.600 | 24.600 | 531,748 |
| 2024-05-29 | 23.900 | 24.550 | 23.900 | 24.180 | 24.180 | 619,677 |
| 2024-05-28 | 24.550 | 24.680 | 23.880 | 23.900 | 23.900 | 571,565 |
| 2024-05-27 | 24.020 | 24.540 | 23.510 | 24.330 | 24.330 | 810,112 |
| 2024-05-24 | 24.930 | 25.300 | 24.000 | 24.270 | 24.270 | 623,844 |
| 2024-05-23 | 25.560 | 25.680 | 24.740 | 24.820 | 24.820 | 644,932 |
| 2024-05-22 | 25.400 | 25.660 | 25.050 | 25.510 | 25.510 | 417,059 |
| 2024-05-21 | 25.300 | 25.780 | 25.110 | 25.350 | 25.350 | 360,050 |
| 2024-05-20 | 25.600 | 26.000 | 25.380 | 25.750 | 25.750 | 586,313 |
| 2024-05-17 | 25.100 | 25.710 | 24.720 | 25.600 | 25.600 | 568,755 |
| 2024-05-16 | 24.600 | 25.300 | 24.570 | 24.980 | 24.980 | 715,780 |
| 2024-05-15 | 25.000 | 25.240 | 24.620 | 24.820 | 24.820 | 361,344 |
| 2024-05-14 | 24.800 | 25.390 | 24.640 | 25.200 | 25.200 | 556,137 |
| 2024-05-13 | 25.390 | 25.860 | 24.500 | 24.600 | 24.600 | 576,230 |
| 2024-05-10 | 26.730 | 26.960 | 25.800 | 25.880 | 25.880 | 560,541 |
| 2024-05-09 | 26.550 | 26.880 | 26.530 | 26.610 | 26.610 | 542,484 |
| 2024-05-08 | 27.200 | 27.200 | 26.280 | 26.380 | 26.380 | 692,755 |
| 2024-05-07 | 26.970 | 27.230 | 26.750 | 27.210 | 27.210 | 588,611 |
| 2024-05-06 | 27.100 | 27.130 | 26.700 | 26.940 | 26.940 | 674,593 |
| 2024-04-30 | 26.780 | 26.960 | 26.220 | 26.490 | 26.490 | 682,574 |
| 2024-04-29 | 26.720 | 26.980 | 26.350 | 26.840 | 26.840 | 887,361 |
| 2024-04-26 | 25.690 | 26.560 | 25.390 | 26.300 | 26.300 | 1,225,159 |
| 2024-04-25 | 25.490 | 25.660 | 25.310 | 25.440 | 25.440 | 899,217 |
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.