Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	41.600	42.300	40.480	41.350	41.019	2,085,834
2022-10-31	41.700	44.000	41.570	42.410	42.071	1,663,152
2022-10-28	42.560	42.950	41.060	41.570	41.237	2,202,020
2022-10-27	41.380	43.200	40.000	42.500	42.160	3,219,719
2022-10-26	37.610	42.220	36.710	41.000	40.672	4,063,995
2022-10-25	37.490	40.240	35.110	35.520	35.236	3,453,729
2022-10-24	34.740	36.750	34.330	36.690	36.396	1,467,254
2022-10-21	35.500	35.500	33.800	34.750	34.472	584,097
2022-10-20	33.700	36.490	33.000	35.470	35.186	1,315,007
2022-10-19	33.950	34.570	33.310	33.700	33.430	610,923
2022-10-18	35.000	35.420	33.630	33.950	33.678	852,701
2022-10-17	34.330	35.410	33.810	35.140	34.859	736,527
2022-10-14	32.900	34.130	32.580	33.810	33.539	642,126
2022-10-13	31.910	33.210	31.570	32.940	32.676	1,073,784
2022-10-12	29.430	32.280	28.900	32.200	31.942	1,155,430
2022-10-11	29.800	30.310	28.130	29.430	29.194	480,424
2022-10-10	30.300	30.640	29.400	29.900	29.661	519,016
2022-09-30	31.500	31.770	29.930	29.930	29.690	400,881
2022-09-29	31.300	32.190	31.060	31.120	30.871	892,450
2022-09-28	32.300	33.160	30.870	30.950	30.702	550,199
2022-09-27	32.160	32.940	31.670	32.760	32.498	1,008,942
2022-09-26	31.600	32.350	31.240	31.580	31.327	764,435
2022-09-23	33.880	33.880	31.900	32.050	31.794	730,978
2022-09-22	33.710	34.600	33.400	33.570	33.301	838,096
2022-09-21	33.630	34.300	32.960	33.670	33.401	714,921
2022-09-20	34.210	35.140	33.450	33.800	33.530	1,034,695
2022-09-19	35.900	36.200	34.000	34.320	34.045	1,007,447
2022-09-16	35.980	37.790	35.430	36.150	35.861	1,098,411
2022-09-15	38.480	38.480	35.800	35.980	35.692	894,490
2022-09-14	38.000	38.310	37.400	38.090	37.785	768,163
2022-09-13	37.370	40.000	36.910	38.800	38.490	1,442,720
2022-09-09	37.100	37.120	36.400	36.920	36.625	212,819
2022-09-08	38.500	38.500	36.500	36.760	36.466	697,046
2022-09-07	38.210	38.850	37.910	38.390	38.083	632,573
2022-09-06	39.000	39.480	37.860	38.270	37.964	680,513
2022-09-05	40.000	41.080	38.110	38.760	38.450	740,762
2022-09-02	38.940	41.100	38.250	40.250	39.928	885,540
2022-09-01	39.990	40.450	38.000	38.390	38.083	672,631
2022-08-31	41.570	41.790	39.350	39.610	39.293	815,202
2022-08-30	42.840	43.300	41.170	41.570	41.237	537,420
2022-08-29	41.000	43.960	40.020	42.550	42.209	1,030,724
2022-08-26	41.730	42.480	40.720	41.690	41.356	823,907
2022-08-25	39.960	42.200	39.220	41.730	41.396	1,056,481
2022-08-24	41.170	41.200	39.300	39.470	39.154	567,641
2022-08-23	42.060	42.480	41.100	41.240	40.910	510,741
2022-08-22	42.750	42.750	41.570	42.300	41.961	501,501
2022-08-19	42.880	44.310	42.240	42.600	42.259	743,394
2022-08-18	43.950	44.130	42.000	43.460	43.112	929,580
2022-08-17	46.340	46.390	43.500	43.900	43.549	1,079,859
2022-08-16	47.500	48.470	46.000	46.020	45.652	955,942
2022-08-15	48.310	49.330	47.200	48.990	48.598	573,813
2022-08-12	51.170	52.490	48.270	48.600	48.211	747,615
2022-08-11	49.250	51.490	49.250	51.200	50.790	915,249
2022-08-10	48.900	49.900	48.530	49.080	48.687	666,605
2022-08-09	50.390	50.450	48.580	48.880	48.489	832,353
2022-08-08	49.000	50.880	47.980	50.300	49.897	1,157,316
2022-08-05	46.880	49.350	46.100	49.200	48.806	1,101,095
2022-08-04	46.490	47.110	45.160	46.880	46.505	793,483
2022-08-03	43.220	47.620	43.220	45.850	45.483	1,378,992
2022-08-02	46.010	46.010	43.000	43.220	42.874	634,180

← NewerPage 17 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.