Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	47.780	47.970	46.140	46.270	46.270	544,698
2023-07-26	48.770	48.860	47.280	47.480	47.480	466,471
2023-07-25	49.290	49.980	48.470	48.770	48.770	420,089
2023-07-24	47.900	49.910	47.380	48.650	48.650	583,655
2023-07-21	49.080	49.800	47.400	47.750	47.750	572,419
2023-07-20	50.060	50.680	48.620	48.850	48.850	578,280
2023-07-19	49.750	50.670	49.620	50.010	50.010	496,841
2023-07-18	49.960	50.180	49.490	49.570	49.570	370,331
2023-07-17	50.280	51.470	49.010	50.350	50.350	709,559
2023-07-14	49.510	50.510	49.070	50.000	50.000	493,099
2023-07-13	49.270	49.780	48.360	49.220	49.220	335,651
2023-07-12	50.000	50.000	48.300	48.850	48.850	537,319
2023-07-11	49.280	51.000	49.280	50.000	50.000	393,781
2023-07-10	49.220	50.600	48.960	49.580	49.580	527,013
2023-07-07	50.280	50.500	49.110	49.570	49.570	416,534
2023-07-06	51.310	52.150	50.020	50.270	50.270	677,989
2023-07-05	51.300	51.800	50.400	50.570	50.570	678,884
2023-07-04	51.530	51.900	50.570	50.860	50.860	518,846
2023-07-03	51.950	52.680	50.720	51.220	51.220	529,970
2023-06-30	51.700	52.290	50.120	51.550	51.550	698,566
2023-06-29	48.780	51.800	48.780	51.030	51.030	908,660
2023-06-28	51.160	51.160	48.790	49.410	49.410	979,647
2023-06-27	51.120	51.430	50.200	51.160	51.160	1,104,288
2023-06-26	54.500	54.670	51.000	51.000	51.000	1,550,060
2023-06-21	55.810	56.000	54.430	55.000	55.000	556,041
2023-06-20	55.210	55.900	54.430	55.800	55.800	906,433
2023-06-19	55.230	56.470	54.910	55.200	55.200	876,719
2023-06-16	53.620	55.210	52.660	55.000	55.000	1,043,164
2023-06-15	55.000	55.600	53.300	53.700	53.700	1,107,282
2023-06-14	55.780	55.820	54.340	55.000	55.000	946,723
2023-06-13	53.700	55.980	53.060	55.710	55.710	1,549,130
2023-06-12	52.020	54.540	51.800	53.810	53.810	888,246
2023-06-09	51.810	53.400	51.100	53.000	53.000	1,012,208
2023-06-08	52.450	52.740	51.040	52.020	52.020	918,299
2023-06-07	50.200	53.160	50.200	52.420	52.420	1,704,357
2023-06-06	51.900	52.000	50.030	50.390	50.390	1,155,696
2023-06-05	50.620	51.830	50.300	51.820	51.820	1,184,853
2023-06-02	49.670	52.190	49.270	50.470	50.470	1,639,499
2023-06-01	48.620	50.210	47.700	49.770	49.770	1,476,636
2023-05-31	47.460	49.020	46.180	48.620	48.620	1,779,530
2023-05-30	46.140	47.320	44.800	47.120	47.120	1,592,925
2023-05-29	44.280	45.950	44.130	45.790	45.790	1,374,397
2023-05-26	42.120	44.490	41.900	43.940	43.940	1,095,042
2023-05-25	42.590	42.730	41.110	42.180	42.180	751,804
2023-05-24	41.260	43.250	41.260	42.870	42.870	640,286
2023-05-23	42.140	42.500	41.580	42.010	42.010	386,173
2023-05-22	42.050	42.510	41.800	42.280	42.280	480,752
2023-05-19	42.800	42.860	42.000	42.200	42.200	528,244
2023-05-18	41.850	42.600	41.000	42.480	42.140	678,872
2023-05-17	42.750	44.400	41.620	41.910	41.575	1,044,453
2023-05-16	43.380	43.390	41.830	41.900	41.565	764,456
2023-05-15	42.960	43.400	42.120	43.380	43.033	726,323
2023-05-12	43.160	43.800	42.710	42.720	42.378	636,176
2023-05-11	44.000	44.680	43.370	43.430	43.082	662,464
2023-05-10	43.650	45.100	43.400	43.920	43.569	682,212
2023-05-09	44.290	45.370	43.720	44.270	43.916	1,025,141
2023-05-08	44.860	45.250	43.310	44.380	44.025	1,188,724
2023-05-05	44.800	45.670	44.100	45.170	44.809	1,090,825
2023-05-04	43.890	45.350	42.480	44.860	44.501	1,913,682
2023-04-28	42.420	44.260	42.300	43.990	43.638	1,220,708

← NewerPage 14 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.