Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	22.390	22.710	21.090	21.300	21.300	1,076,454
2026-07-16	21.910	22.570	21.570	22.160	22.160	785,355
2026-07-15	21.630	22.110	21.200	21.910	21.910	732,534
2026-07-14	21.070	21.580	20.890	21.480	21.480	941,012
2026-07-13	21.850	21.940	20.960	21.080	21.080	1,419,710
2026-07-10	21.030	22.300	20.700	21.970	21.970	1,035,098
2026-07-09	21.330	21.630	20.820	21.250	21.250	970,204
2026-07-08	21.440	21.660	20.850	21.370	21.370	686,134
2026-07-07	22.030	22.500	21.160	21.180	21.180	1,023,224
2026-07-06	21.880	22.790	21.590	22.090	22.090	1,274,228
2026-07-03	21.510	22.140	21.210	22.010	22.010	1,029,763
2026-07-02	21.490	22.250	21.300	21.430	21.430	1,244,710
2026-07-01	21.050	21.950	20.800	21.360	21.360	1,161,940
2026-06-30	20.800	21.350	20.030	21.050	21.050	1,084,522
2026-06-29	20.230	20.660	19.540	20.470	20.470	1,006,600
2026-06-26	20.410	20.800	20.010	20.460	20.460	1,064,772
2026-06-25	21.040	21.230	20.200	20.480	20.480	838,436
2026-06-24	22.360	22.360	20.880	21.100	21.100	880,358
2026-06-23	21.720	22.460	21.360	21.950	21.950	773,307
2026-06-22	21.250	21.950	20.610	21.800	21.800	933,049
2026-06-18	21.530	22.050	21.060	21.550	21.550	690,965
2026-06-17	22.480	22.480	21.660	21.750	21.750	695,421
2026-06-16	21.870	22.600	21.260	22.440	22.440	1,107,339
2026-06-15	22.460	22.800	21.600	21.900	21.900	900,068
2026-06-12	21.720	22.650	21.720	22.150	22.150	769,890
2026-06-11	22.500	22.680	21.570	22.150	22.150	919,212
2026-06-10	22.820	23.370	22.280	22.800	22.800	778,631
2026-06-09	23.000	23.490	22.550	23.180	23.180	1,040,216
2026-06-08	22.770	23.960	22.530	22.890	22.890	1,015,968
2026-06-05	22.610	23.690	22.020	23.320	23.320	892,492
2026-06-04	23.200	23.200	22.300	22.620	22.620	786,506
2026-06-03	23.450	23.930	22.890	23.230	23.230	950,866
2026-06-02	24.600	24.830	23.520	23.590	23.590	1,046,495
2026-06-01	22.810	24.910	22.810	24.580	24.580	1,682,553
2026-05-29	24.350	24.700	22.900	23.190	23.190	1,331,157
2026-05-28	24.050	24.620	23.470	24.130	24.130	1,250,826
2026-05-27	25.190	25.190	23.830	24.320	24.320	1,248,692
2026-05-26	26.520	27.000	25.140	25.180	25.180	1,958,289
2026-05-25	28.370	30.820	26.430	26.810	26.810	3,240,631
2026-05-22	25.300	26.000	24.700	25.800	25.800	929,871
2026-05-21	26.480	26.930	24.860	25.080	25.080	1,218,104
2026-05-20	27.140	27.140	26.250	26.370	26.370	723,140
2026-05-19	26.670	27.250	26.420	27.000	27.000	857,758
2026-05-18	26.430	26.930	25.910	26.800	26.800	1,129,083
2026-05-15	26.530	26.730	25.850	26.050	26.050	652,220
2026-05-14	26.780	27.050	26.510	26.530	26.530	984,447
2026-05-13	26.820	27.000	26.410	26.800	26.800	896,211
2026-05-12	27.410	27.640	26.850	26.850	26.850	1,116,676
2026-05-11	27.190	27.500	26.800	27.360	27.360	1,265,466
2026-05-08	27.830	27.890	27.000	27.170	27.170	1,487,941
2026-05-07	27.350	27.980	27.000	27.810	27.810	1,189,900
2026-05-06	27.450	28.080	27.120	27.350	27.350	1,678,221
2026-04-30	26.670	27.770	25.980	27.250	27.250	999,398
2026-04-29	25.890	26.660	25.500	26.410	26.410	965,298
2026-04-28	25.210	26.490	25.210	25.890	25.890	1,469,885
2026-04-27	24.770	25.740	24.520	25.500	25.500	1,138,966
2026-04-24	24.800	25.030	24.180	24.750	24.750	664,467
2026-04-23	24.870	24.870	24.300	24.480	24.480	557,991
2026-04-22	24.650	24.930	24.500	24.850	24.850	556,915
2026-04-21	24.580	25.000	24.470	24.870	24.870	671,432

← NewerPage 2 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.