Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	48.000	51.550	45.010	47.650	47.002	1,390,086
2022-05-05	41.440	48.980	41.210	47.490	46.844	1,377,359
2022-04-29	40.000	41.580	38.300	41.210	40.650	658,904
2022-04-28	40.980	40.980	38.770	39.800	39.259	822,874
2022-04-27	40.800	41.510	38.560	41.220	40.659	794,083
2022-04-26	41.500	43.190	40.110	40.600	40.048	665,842
2022-04-25	43.310	44.450	41.100	41.220	40.659	946,495
2022-04-22	42.450	46.190	40.660	44.700	44.092	1,542,338
2022-04-21	40.940	44.220	40.940	42.000	41.429	1,071,584
2022-04-20	42.550	43.560	41.130	41.500	40.936	313,514
2022-04-19	44.520	44.520	41.160	42.300	41.725	732,241
2022-04-18	38.770	44.880	38.580	44.530	43.924	1,152,241
2022-04-15	41.440	41.440	38.010	38.530	38.006	956,096
2022-04-14	42.960	42.970	40.050	40.830	40.275	705,244
2022-04-13	44.700	45.490	40.000	42.780	42.198	882,400
2022-04-12	49.100	49.100	44.800	45.700	45.078	1,413,991
2022-04-11	47.690	49.800	46.610	48.610	47.949	1,417,666
2022-04-08	45.170	49.850	43.540	48.540	47.880	1,642,681
2022-04-07	45.540	46.700	44.530	45.180	44.566	1,543,283
2022-04-06	43.300	46.670	43.170	45.540	44.921	949,778
2022-04-01	42.210	43.360	42.070	43.300	42.711	388,659
2022-03-31	41.430	43.100	40.230	42.310	41.735	366,356
2022-03-30	40.500	42.200	40.500	41.500	40.936	442,737
2022-03-29	41.010	41.710	39.020	39.710	39.170	702,951
2022-03-28	40.680	42.180	39.660	40.880	40.324	363,750
2022-03-25	40.870	41.700	40.010	40.100	39.555	299,066
2022-03-24	41.880	42.870	40.600	40.870	40.314	655,866
2022-03-23	42.110	44.170	41.150	42.470	41.892	536,684
2022-03-22	44.400	44.400	41.330	42.390	41.814	504,038
2022-03-21	45.300	45.770	43.500	44.480	43.875	213,610
2022-03-18	45.990	46.990	44.140	45.510	44.891	293,461
2022-03-17	43.800	46.740	42.500	46.140	45.513	546,785
2022-03-16	42.310	44.510	41.660	43.290	42.701	488,229
2022-03-15	44.500	45.810	41.430	41.430	40.867	239,667
2022-03-14	46.880	46.880	44.530	45.090	44.477	228,686
2022-03-11	44.110	47.520	42.240	47.400	46.755	393,056
2022-03-10	45.500	47.300	44.110	45.850	45.226	266,508
2022-03-09	46.010	47.300	42.020	45.090	44.477	305,251
2022-03-08	47.000	48.590	45.760	46.990	46.351	246,836
2022-03-07	48.700	48.700	47.240	47.480	46.834	199,725
2022-03-04	49.990	49.990	48.000	49.020	48.353	294,497
2022-03-03	49.720	50.050	48.880	49.280	48.610	177,504
2022-03-02	49.510	50.970	48.510	50.000	49.320	300,828
2022-03-01	49.110	50.660	47.150	50.000	49.320	607,649
2022-02-28	50.950	51.980	48.000	49.000	48.334	1,033,548
2022-02-25	49.450	51.340	48.680	50.310	49.626	278,901
2022-02-24	52.340	53.180	49.060	49.450	48.777	180,163
2022-02-23	50.510	52.840	50.360	52.340	51.628	228,452
2022-02-22	50.090	52.390	49.780	50.540	49.853	167,678
2022-02-21	50.430	52.500	50.430	51.110	50.415	164,178
2022-02-18	50.130	52.400	50.130	51.400	50.701	183,593
2022-02-17	50.160	52.510	49.020	51.200	50.504	454,464
2022-02-16	49.000	50.850	48.080	50.170	49.488	189,535
2022-02-15	48.070	48.950	46.390	48.560	47.900	157,591
2022-02-14	50.150	50.150	41.000	48.560	47.900	261,735
2022-02-11	50.200	50.990	48.880	50.000	49.320	195,633
2022-02-10	52.200	53.690	49.070	50.200	49.517	385,288
2022-02-09	51.310	52.530	50.550	52.350	51.638	222,674
2022-02-08	53.240	54.080	50.880	51.310	50.612	228,091
2022-02-07	56.700	56.700	52.820	53.230	52.506	297,697

← NewerPage 19 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.