Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	42.610	43.600	41.680	42.100	41.763	1,296,940
2023-04-26	42.700	44.920	42.040	42.290	41.952	2,003,871
2023-04-25	43.670	43.670	41.530	41.600	41.267	1,560,360
2023-04-24	44.520	45.070	43.070	43.790	43.440	1,328,616
2023-04-21	48.380	48.700	44.600	44.640	44.283	1,908,440
2023-04-20	47.500	48.590	46.710	48.380	47.993	1,399,803
2023-04-19	47.790	48.850	47.500	47.730	47.348	1,569,019
2023-04-18	48.170	48.370	47.010	47.430	47.050	918,046
2023-04-17	49.730	49.740	47.100	48.270	47.884	2,162,487
2023-04-14	49.810	52.600	48.500	49.730	49.332	2,233,962
2023-04-13	49.020	50.870	48.640	49.150	48.757	2,101,606
2023-04-12	47.870	49.400	46.020	48.500	48.112	2,059,561
2023-04-11	45.690	47.500	45.460	46.600	46.227	1,322,865
2023-04-10	47.600	49.490	45.600	45.600	45.235	2,403,437
2023-04-07	45.800	47.210	45.020	47.000	46.624	1,500,488
2023-04-06	45.400	46.300	45.030	45.680	45.314	1,631,232
2023-04-04	46.140	46.960	45.010	45.770	45.404	1,721,074
2023-04-03	44.960	46.570	44.700	46.400	46.029	1,608,718
2023-03-31	45.000	45.660	44.110	45.300	44.937	1,911,276
2023-03-30	46.880	46.880	44.630	44.820	44.461	2,202,297
2023-03-29	47.020	47.500	45.660	46.090	45.721	2,310,050
2023-03-28	47.550	48.950	45.780	47.810	47.427	3,042,817
2023-03-27	46.640	48.980	46.000	47.550	47.169	3,765,450
2023-03-24	46.800	46.800	45.020	45.900	45.533	1,106,894
2023-03-23	45.110	46.380	44.340	46.200	45.830	1,188,702
2023-03-22	44.910	45.410	44.110	45.250	44.888	1,006,351
2023-03-21	43.500	45.340	43.130	44.660	44.303	1,238,556
2023-03-20	43.800	44.350	43.010	43.970	43.618	1,514,522
2023-03-17	42.790	44.260	42.790	43.500	43.152	1,042,149
2023-03-16	43.300	43.660	42.370	42.700	42.358	872,311
2023-03-15	43.990	44.320	43.000	43.100	42.755	1,027,532
2023-03-14	44.300	44.400	42.790	43.860	43.509	1,216,580
2023-03-13	42.710	44.780	42.280	44.590	44.233	2,025,563
2023-03-10	42.870	43.700	42.500	42.710	42.368	956,044
2023-03-09	42.800	43.600	42.510	43.130	42.785	866,158
2023-03-08	42.000	43.610	42.000	42.980	42.636	954,365
2023-03-07	43.290	43.510	42.040	42.050	41.713	987,196
2023-03-06	43.600	43.980	43.030	43.290	42.944	1,127,599
2023-03-03	45.180	45.180	42.890	43.430	43.082	1,468,522
2023-03-02	44.480	45.230	43.640	44.760	44.402	2,341,080
2023-03-01	41.370	45.420	41.120	44.480	44.124	4,099,756
2023-02-28	40.990	42.200	40.790	41.530	41.198	2,317,752
2023-02-27	42.090	43.490	40.800	40.810	40.483	2,361,463
2023-02-24	43.740	44.320	41.630	41.800	41.465	3,817,900
2023-02-23	46.080	48.580	43.110	44.700	44.342	6,434,013
2023-02-22	40.420	41.380	39.940	41.000	40.672	1,088,318
2023-02-21	40.000	42.400	39.890	40.810	40.483	1,505,172
2023-02-20	39.900	40.260	39.050	39.800	39.482	1,100,092
2023-02-17	42.300	42.660	39.710	39.880	39.561	1,543,583
2023-02-16	41.830	44.060	41.610	42.520	42.180	2,880,754
2023-02-15	40.710	42.500	40.710	42.100	41.763	2,051,989
2023-02-14	40.720	41.330	40.160	40.680	40.354	1,304,962
2023-02-13	40.000	40.990	39.980	40.870	40.543	1,546,738
2023-02-10	40.580	41.240	39.960	40.060	39.739	1,054,664
2023-02-09	40.000	40.760	39.420	40.680	40.354	1,610,158
2023-02-08	40.210	40.670	39.800	39.970	39.650	1,295,433
2023-02-07	41.250	41.250	40.000	40.370	40.047	1,761,914
2023-02-06	42.060	42.100	39.900	40.790	40.464	3,387,854
2023-02-03	40.880	43.500	40.560	41.950	41.614	4,808,803
2023-02-02	38.900	39.730	38.470	38.720	38.410	1,765,974

← NewerPage 15 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.