Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	33.680	33.800	30.910	31.180	31.180	1,415,507
2024-01-19	34.560	34.640	33.580	33.600	33.600	827,046
2024-01-18	34.200	34.610	33.110	34.340	34.340	996,264
2024-01-17	35.730	35.880	34.600	34.650	34.650	733,646
2024-01-16	35.300	35.740	34.650	35.730	35.730	1,009,569
2024-01-15	35.980	36.110	35.100	35.150	35.150	1,036,218
2024-01-12	36.950	36.950	35.880	35.930	35.930	1,056,026
2024-01-11	34.980	37.170	34.860	37.100	37.100	1,673,422
2024-01-10	35.490	35.960	34.590	34.590	34.590	1,794,353
2024-01-09	37.190	37.690	35.500	35.600	35.600	2,552,124
2024-01-08	37.330	38.150	36.600	37.600	37.600	2,292,892
2024-01-05	38.050	38.700	36.950	37.300	37.300	1,193,448
2024-01-04	38.210	38.960	37.920	38.030	38.030	890,309
2024-01-03	39.970	39.970	38.420	38.790	38.790	966,405
2024-01-02	40.320	40.320	39.190	39.610	39.610	763,907
2023-12-29	38.700	40.470	38.640	40.320	40.320	980,902
2023-12-28	37.680	39.180	37.020	38.700	38.700	802,201
2023-12-27	37.780	38.180	37.450	37.770	37.770	590,486
2023-12-26	38.580	38.580	37.370	37.850	37.850	549,131
2023-12-25	38.400	39.210	37.800	38.420	38.420	693,661
2023-12-22	38.920	39.500	38.250	38.340	38.340	849,352
2023-12-21	38.990	39.720	38.310	39.160	39.160	826,085
2023-12-20	40.210	40.320	39.050	39.290	39.290	725,343
2023-12-19	39.730	40.210	39.450	40.020	40.020	661,642
2023-12-18	39.960	40.630	39.500	39.500	39.500	765,989
2023-12-15	40.470	41.290	39.880	40.030	40.030	748,662
2023-12-14	41.370	41.690	40.380	40.470	40.470	778,648
2023-12-13	41.280	41.850	40.700	41.130	41.130	585,993
2023-12-12	41.450	42.090	41.220	41.570	41.570	647,707
2023-12-11	41.150	41.850	40.370	41.750	41.750	961,698
2023-12-08	41.280	41.980	40.790	40.980	40.980	833,281
2023-12-07	40.040	41.870	40.040	41.180	41.180	875,960
2023-12-06	40.200	40.800	39.450	39.970	39.970	1,071,559
2023-12-05	41.440	41.730	40.000	40.000	40.000	867,499
2023-12-04	42.700	42.700	41.260	41.700	41.700	793,928
2023-12-01	41.400	42.670	41.020	42.420	42.420	777,403
2023-11-30	42.380	42.560	40.900	41.650	41.650	644,815
2023-11-29	42.870	43.180	42.120	42.280	42.280	560,267
2023-11-28	41.800	42.940	41.800	42.560	42.560	755,095
2023-11-27	41.490	42.800	41.140	41.640	41.640	829,404
2023-11-24	42.510	42.710	41.280	41.600	41.600	591,152
2023-11-23	42.380	42.900	41.940	42.690	42.690	529,085
2023-11-22	42.430	43.600	42.300	42.330	42.330	568,359
2023-11-21	43.470	43.990	42.600	42.820	42.820	807,634
2023-11-20	42.600	43.580	42.500	43.460	43.460	745,012
2023-11-17	42.560	44.500	41.520	43.140	43.140	1,116,750
2023-11-16	42.520	43.510	42.260	42.560	42.560	812,854
2023-11-15	43.610	43.800	42.290	42.530	42.530	839,598
2023-11-14	42.530	44.290	41.370	43.310	43.310	1,237,626
2023-11-13	41.870	42.850	41.460	42.180	42.180	786,503
2023-11-10	41.780	41.990	41.200	41.480	41.480	635,624
2023-11-09	42.470	43.280	41.470	41.810	41.810	1,108,825
2023-11-08	43.300	44.200	42.540	42.710	42.710	1,856,582
2023-11-07	41.500	43.480	41.020	43.010	43.010	1,096,416
2023-11-06	40.840	41.880	40.340	41.530	41.530	820,823
2023-11-03	39.280	40.800	39.280	40.260	40.260	840,631
2023-11-02	40.070	40.070	39.180	39.280	39.280	748,949
2023-11-01	39.210	40.480	38.570	39.840	39.840	1,171,663
2023-10-31	38.920	40.000	38.710	39.690	39.690	1,181,087
2023-10-30	37.500	39.300	37.140	39.300	39.300	1,612,393

← NewerPage 12 of 21 · 1,216 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.