Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	25.490	25.660	25.310	25.440	25.440	899,217
2024-04-24	24.780	25.660	24.780	25.640	25.640	974,876
2024-04-23	24.580	25.270	24.360	24.740	24.740	856,244
2024-04-22	23.930	24.930	23.370	24.350	24.350	720,893
2024-04-19	24.620	24.880	24.040	24.260	24.260	576,531
2024-04-18	24.700	25.100	23.830	24.620	24.620	1,143,306
2024-04-17	23.080	25.060	23.080	24.610	24.610	1,453,073
2024-04-16	24.780	24.800	22.720	22.900	22.900	1,376,813
2024-04-15	26.140	26.380	24.280	24.710	24.710	1,462,552
2024-04-12	26.390	26.970	26.200	26.400	26.400	747,808
2024-04-11	26.270	26.850	25.950	26.350	26.350	936,536
2024-04-10	27.660	27.660	26.080	26.340	26.340	986,295
2024-04-09	26.580	27.260	26.570	27.050	27.050	862,471
2024-04-08	27.410	28.400	26.400	26.550	26.550	1,254,935
2024-04-03	27.910	28.000	27.120	27.500	27.500	982,299
2024-04-02	28.950	28.950	27.780	27.980	27.980	1,393,372
2024-04-01	28.430	29.450	28.210	28.890	28.890	2,092,351
2024-03-29	26.970	27.470	26.440	27.470	27.470	986,889
2024-03-28	27.000	27.780	26.350	27.290	27.290	1,814,384
2024-03-27	28.010	28.310	27.040	27.140	27.140	1,222,006
2024-03-26	29.000	29.180	27.660	28.120	28.120	1,503,965
2024-03-25	30.170	30.300	28.700	28.800	28.800	1,461,204
2024-03-22	31.380	31.420	29.500	30.200	30.200	1,419,755
2024-03-21	31.550	31.950	30.310	30.930	30.930	1,441,456
2024-03-20	30.620	31.480	30.600	31.210	31.210	1,165,167
2024-03-19	30.580	31.340	30.500	30.720	30.720	1,547,903
2024-03-18	29.900	30.610	29.500	30.600	30.600	1,646,005
2024-03-15	29.400	29.680	28.850	29.630	29.630	1,205,216
2024-03-14	30.270	30.290	28.800	29.400	29.400	1,461,140
2024-03-13	29.860	30.650	29.660	30.150	30.150	1,373,649
2024-03-12	29.600	30.180	29.080	29.860	29.860	1,400,499
2024-03-11	29.200	29.650	28.600	29.590	29.590	1,181,485
2024-03-08	29.060	29.480	28.180	29.180	29.180	1,361,768
2024-03-07	28.990	29.830	28.800	28.980	28.980	1,740,348
2024-03-06	28.840	29.600	28.190	28.910	28.910	1,495,554
2024-03-05	29.000	29.750	28.410	28.910	28.910	1,680,818
2024-03-04	29.520	29.970	28.680	29.240	29.240	2,183,874
2024-03-01	29.550	30.050	28.760	29.500	29.500	2,096,715
2024-02-29	27.800	29.510	27.750	29.450	29.450	2,194,516
2024-02-28	31.540	32.390	27.900	28.000	28.000	3,189,925
2024-02-27	30.450	31.800	29.950	31.800	31.800	2,426,907
2024-02-26	30.450	32.640	30.050	30.720	30.720	2,772,211
2024-02-23	28.010	30.800	27.710	30.100	30.100	3,272,282
2024-02-22	26.690	28.100	26.690	27.800	27.800	1,679,678
2024-02-21	26.180	28.200	25.900	26.750	26.750	1,926,562
2024-02-20	26.630	26.900	25.820	26.350	26.350	2,354,384
2024-02-19	24.270	27.740	24.190	26.600	26.600	4,225,663
2024-02-08	20.410	24.170	19.930	24.170	24.170	3,404,653
2024-02-07	21.290	21.400	19.610	20.140	20.140	3,234,335
2024-02-06	21.500	22.620	19.710	21.120	21.120	3,580,879
2024-02-05	25.610	25.610	20.900	21.660	21.660	2,976,455
2024-02-02	27.430	27.900	24.230	25.430	25.430	2,035,393
2024-02-01	27.360	27.990	26.550	27.430	27.430	1,261,916
2024-01-31	29.760	29.890	27.500	27.700	27.700	1,436,818
2024-01-30	30.130	30.880	29.700	29.790	29.790	1,221,390
2024-01-29	31.980	31.980	30.130	30.440	30.440	901,836
2024-01-26	31.800	32.140	31.180	31.260	31.260	853,394
2024-01-25	30.900	32.290	30.400	32.090	32.090	1,247,449
2024-01-24	31.040	31.500	29.390	30.800	30.800	1,345,357
2024-01-23	31.150	31.580	30.200	30.920	30.920	1,352,807

← NewerPage 11 of 21 · 1,213 trading daysOlder →

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.