Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	38.180	38.880	38.020	38.850	38.539	1,177,863
2023-01-31	39.000	39.280	37.910	38.050	37.746	1,021,202
2023-01-30	40.000	40.190	37.820	38.250	37.944	1,646,947
2023-01-20	38.720	40.140	38.210	39.300	38.986	1,452,150
2023-01-19	38.220	39.340	37.400	38.770	38.460	1,580,776
2023-01-18	36.740	38.250	36.530	38.050	37.746	1,493,959
2023-01-17	36.900	36.970	35.900	36.620	36.327	1,384,612
2023-01-16	34.930	37.700	34.880	36.930	36.634	1,874,780
2023-01-13	35.110	35.650	34.200	34.600	34.323	766,073
2023-01-12	35.080	36.190	34.800	35.420	35.137	807,964
2023-01-11	35.850	35.910	34.700	34.730	34.452	895,394
2023-01-10	35.890	36.360	35.680	35.850	35.563	594,675
2023-01-09	36.310	36.990	35.820	36.230	35.940	899,511
2023-01-06	36.310	36.640	35.860	36.040	35.752	848,727
2023-01-05	37.080	37.590	35.600	36.320	36.029	1,821,001
2023-01-04	36.300	36.300	34.960	36.050	35.762	1,534,716
2023-01-03	31.750	35.720	31.750	35.600	35.315	1,945,651
2022-12-30	32.520	33.410	31.280	31.970	31.714	1,970,117
2022-12-29	32.080	33.840	31.910	32.970	32.706	1,262,334
2022-12-28	32.670	32.860	31.560	31.900	31.645	671,803
2022-12-27	33.380	33.480	31.880	32.790	32.528	759,315
2022-12-26	31.450	33.590	31.450	33.240	32.974	736,448
2022-12-23	32.210	32.460	31.330	31.670	31.417	499,129
2022-12-22	32.670	33.160	32.040	32.210	31.952	310,870
2022-12-21	33.870	33.870	32.300	32.670	32.409	422,646
2022-12-20	33.830	34.650	33.160	33.300	33.034	469,484
2022-12-19	34.010	34.740	33.500	33.520	33.252	776,019
2022-12-16	35.390	35.390	33.700	33.820	33.549	697,912
2022-12-15	34.210	35.850	34.210	35.480	35.196	750,054
2022-12-14	35.880	35.880	34.700	35.000	34.720	495,333
2022-12-13	37.000	37.070	35.180	35.200	34.918	634,059
2022-12-12	35.690	37.200	35.690	36.850	36.555	752,674
2022-12-09	37.500	37.500	35.670	35.830	35.543	740,321
2022-12-08	37.220	37.590	36.500	36.830	36.535	498,141
2022-12-07	38.200	38.370	37.220	37.600	37.299	476,631
2022-12-06	37.880	38.810	37.710	38.100	37.795	588,388
2022-12-05	37.830	39.190	37.700	38.410	38.103	926,913
2022-12-02	37.990	38.790	37.140	38.030	37.726	799,208
2022-12-01	35.930	38.010	35.930	37.880	37.577	1,332,965
2022-11-30	37.770	37.780	35.390	35.890	35.603	1,654,455
2022-11-29	38.860	39.290	37.640	37.840	37.537	1,096,183
2022-11-28	37.500	39.490	37.310	38.080	37.775	1,056,738
2022-11-25	39.200	40.200	38.000	38.400	38.093	743,050
2022-11-24	39.290	40.950	39.290	40.000	39.680	890,944
2022-11-23	40.840	41.580	38.530	39.150	38.837	1,065,647
2022-11-22	41.410	42.780	41.000	41.020	40.692	1,040,399
2022-11-21	41.980	42.350	40.810	41.800	41.465	910,001
2022-11-18	42.300	43.770	41.600	41.600	41.267	953,814
2022-11-17	41.200	43.420	40.130	43.110	42.765	1,495,095
2022-11-16	41.770	42.670	40.680	40.760	40.434	886,667
2022-11-15	41.600	43.270	40.120	41.510	41.178	1,727,178
2022-11-14	41.320	41.530	40.000	40.780	40.454	912,306
2022-11-11	42.600	43.830	40.980	40.980	40.652	1,245,378
2022-11-10	41.550	44.000	41.550	42.000	41.664	1,478,027
2022-11-09	42.150	42.600	41.150	42.000	41.664	1,232,506
2022-11-08	42.700	42.700	40.920	42.090	41.753	1,261,496
2022-11-07	43.300	43.810	42.020	42.300	41.961	2,159,998
2022-11-04	45.390	45.390	42.000	43.440	43.092	2,921,028
2022-11-03	41.880	46.210	40.440	45.180	44.818	3,961,521
2022-11-02	41.310	42.180	40.020	40.580	40.255	1,790,493

← NewerPage 16 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.