Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	38.810	39.120	36.620	37.860	37.860	1,773,960
2023-10-26	37.830	38.810	37.700	38.530	38.530	1,307,033
2023-10-25	38.000	39.400	37.300	37.830	37.830	1,676,376
2023-10-24	38.330	39.530	36.850	37.280	37.280	1,677,382
2023-10-23	39.990	40.260	37.050	38.330	38.330	1,244,877
2023-10-20	41.840	42.480	40.260	40.390	40.390	565,612
2023-10-19	42.540	43.680	41.760	41.840	41.840	457,016
2023-10-18	43.040	43.370	42.000	42.840	42.840	394,883
2023-10-17	43.400	43.520	42.590	43.470	43.470	325,018
2023-10-16	43.640	43.800	42.490	43.200	43.200	290,128
2023-10-13	44.650	44.660	43.190	43.640	43.640	480,850
2023-10-12	45.380	45.490	44.400	44.560	44.560	350,619
2023-10-11	44.850	45.850	44.510	45.100	45.100	434,239
2023-10-10	45.760	45.760	44.550	44.760	44.760	436,183
2023-10-09	46.820	46.820	44.690	45.080	45.080	573,563
2023-09-28	46.020	46.980	45.410	46.820	46.820	747,989
2023-09-27	45.040	46.000	44.790	45.960	45.960	613,084
2023-09-26	44.300	45.880	43.510	45.330	45.330	707,192
2023-09-25	43.950	44.760	43.110	44.340	44.340	553,418
2023-09-22	42.060	43.960	41.780	43.890	43.890	416,340
2023-09-21	42.460	43.290	42.010	42.150	42.150	312,883
2023-09-20	43.000	43.710	42.260	42.260	42.260	374,786
2023-09-19	44.260	44.500	42.900	43.320	43.320	457,786
2023-09-18	44.680	44.990	43.850	44.190	44.190	549,623
2023-09-15	44.030	44.750	43.530	44.330	44.330	484,414
2023-09-14	43.980	45.000	43.500	44.000	44.000	588,274
2023-09-13	46.040	46.040	43.930	44.150	44.150	550,384
2023-09-12	45.700	46.780	45.130	45.820	45.820	771,780
2023-09-11	45.900	45.970	44.880	45.560	45.560	570,437
2023-09-08	45.130	46.190	44.030	45.900	45.900	924,769
2023-09-07	47.670	47.860	44.730	44.730	44.730	1,005,081
2023-09-06	44.580	45.170	43.960	45.000	45.000	385,044
2023-09-05	44.630	45.320	44.210	44.580	44.580	492,427
2023-09-04	44.350	45.200	43.350	44.500	44.500	721,798
2023-09-01	45.840	45.840	44.190	44.350	44.350	563,354
2023-08-31	44.890	45.750	44.580	45.460	45.460	646,418
2023-08-30	44.090	45.580	43.510	45.310	45.310	826,878
2023-08-29	41.960	44.280	41.150	43.870	43.870	1,168,835
2023-08-28	44.440	45.020	40.810	41.000	41.000	1,174,680
2023-08-25	43.070	43.790	41.740	42.090	42.090	754,772
2023-08-24	43.570	44.240	42.710	43.350	43.350	793,452
2023-08-23	45.000	45.400	43.400	43.570	43.570	1,046,713
2023-08-22	43.570	45.210	43.080	45.080	45.080	1,217,739
2023-08-21	42.750	44.460	42.120	43.260	43.260	925,031
2023-08-18	43.430	44.360	42.450	43.030	43.030	825,165
2023-08-17	43.840	43.840	42.900	43.430	43.430	1,089,897
2023-08-16	45.090	45.270	43.400	43.680	43.680	1,217,190
2023-08-15	46.920	46.920	43.010	45.180	45.180	1,157,537
2023-08-14	45.000	46.880	45.000	46.620	46.620	677,598
2023-08-11	46.230	47.370	45.500	45.570	45.570	631,909
2023-08-10	45.860	46.550	45.700	46.230	46.230	281,420
2023-08-09	46.850	47.000	45.800	46.040	46.040	396,641
2023-08-08	47.340	47.870	46.000	46.420	46.420	388,043
2023-08-07	47.200	47.860	46.610	47.340	47.340	490,958
2023-08-04	46.000	47.630	45.980	47.190	47.190	423,891
2023-08-03	46.450	46.960	45.700	46.100	46.100	389,763
2023-08-02	46.550	47.100	45.540	46.780	46.780	604,501
2023-08-01	46.460	47.390	45.700	45.890	45.890	683,531
2023-07-31	47.980	48.180	45.810	45.860	45.860	802,631
2023-07-28	46.000	48.620	46.000	47.980	47.980	967,293

← NewerPage 13 of 21 · 1,212 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.