Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	44.780	47.000	43.750	46.450	46.078	764,911
2022-07-29	46.220	47.160	43.740	45.000	44.640	1,036,430
2022-07-28	44.840	46.510	44.720	45.790	45.424	593,595
2022-07-27	44.230	45.280	43.710	44.580	44.223	318,013
2022-07-26	43.930	44.500	43.370	44.370	44.015	300,647
2022-07-25	43.730	44.640	43.070	43.920	43.569	329,085
2022-07-22	45.340	45.940	43.200	43.730	43.380	592,464
2022-07-21	46.670	47.550	45.500	45.800	45.433	506,233
2022-07-20	45.480	46.780	45.190	46.580	46.207	541,488
2022-07-19	44.400	46.020	43.970	45.500	45.136	579,946
2022-07-18	43.360	44.680	43.360	44.400	44.045	395,633
2022-07-15	44.440	44.690	42.390	43.450	43.102	536,532
2022-07-14	44.100	45.560	43.500	44.400	44.045	527,763
2022-07-13	44.400	44.930	44.010	44.550	44.193	355,183
2022-07-12	44.290	45.700	43.890	44.600	44.243	396,131
2022-07-11	45.990	45.990	44.010	44.970	44.610	604,510
2022-07-08	44.990	47.000	44.670	45.500	45.136	950,992
2022-07-07	46.240	46.260	44.800	44.870	44.511	359,975
2022-07-06	46.170	47.140	45.550	45.870	45.503	582,734
2022-07-05	47.680	49.000	46.210	46.500	46.128	944,202
2022-07-04	49.450	49.460	47.530	47.680	47.298	581,376
2022-07-01	49.210	50.000	48.390	49.500	49.104	446,559
2022-06-30	49.680	50.940	47.500	49.470	49.074	1,145,662
2022-06-29	51.400	52.520	49.610	49.620	49.223	554,037
2022-06-28	51.870	52.400	49.050	52.150	51.733	788,023
2022-06-27	51.070	52.880	50.930	51.490	51.078	738,190
2022-06-24	51.790	53.750	50.820	51.260	50.850	482,205
2022-06-23	51.410	52.540	51.040	51.600	51.187	603,050
2022-06-22	55.410	56.000	51.600	51.630	51.217	805,036
2022-06-21	56.800	56.800	55.020	55.970	55.522	339,903
2022-06-20	57.090	59.410	56.000	57.200	56.742	515,253
2022-06-17	56.000	58.480	55.200	57.030	56.574	346,848
2022-06-16	55.870	57.950	54.150	56.080	55.631	478,477
2022-06-15	54.800	56.660	53.600	55.060	54.619	482,972
2022-06-14	54.600	55.990	52.830	54.370	53.935	477,256
2022-06-13	54.800	56.800	54.580	56.040	55.592	540,072
2022-06-10	56.600	57.720	55.900	56.700	56.246	480,100
2022-06-09	56.550	57.790	55.790	56.600	56.147	527,933
2022-06-08	60.360	60.360	56.500	57.120	56.663	921,382
2022-06-07	58.840	60.390	57.980	60.360	59.877	770,651
2022-06-06	56.660	61.000	56.190	59.200	58.726	1,509,341
2022-06-02	52.560	56.400	52.280	56.030	55.582	812,242
2022-06-01	50.200	54.600	50.200	52.780	52.358	874,568
2022-05-31	50.290	52.280	49.590	50.470	50.066	663,201
2022-05-30	48.630	52.640	48.090	51.280	50.870	584,163
2022-05-27	49.100	49.980	47.350	48.810	48.419	474,983
2022-05-26	48.070	49.860	45.630	49.110	48.717	847,708
2022-05-25	46.300	49.490	46.300	48.000	47.616	627,257
2022-05-24	47.800	51.300	45.810	46.260	45.890	861,898
2022-05-23	47.780	48.740	46.700	46.980	46.604	318,181
2022-05-20	46.280	48.000	46.020	47.590	47.209	339,259
2022-05-19	46.080	47.080	46.080	46.330	45.959	267,004
2022-05-18	47.200	48.380	45.900	47.400	47.021	458,878
2022-05-17	45.640	46.820	44.710	46.500	46.128	474,464
2022-05-16	48.000	48.240	45.750	46.000	45.632	348,508
2022-05-13	47.100	48.410	46.490	47.140	46.763	248,251
2022-05-12	47.110	48.980	46.500	47.500	46.854	451,602
2022-05-11	48.440	50.070	47.000	47.470	46.824	788,382
2022-05-10	45.800	49.490	44.630	47.720	47.071	893,078
2022-05-09	49.270	49.440	45.130	46.370	45.739	895,302

← NewerPage 18 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.