Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	54.510	57.500	52.000	56.180	55.416	372,701
2022-01-27	59.060	59.060	54.000	54.500	53.759	312,278
2022-01-26	59.680	61.390	57.500	59.050	58.247	329,164
2022-01-25	60.080	61.990	58.880	61.480	60.644	531,465
2022-01-24	61.650	62.360	58.650	61.420	60.585	732,380
2022-01-21	57.790	63.880	55.580	61.650	60.812	1,393,518
2022-01-20	57.870	58.550	56.190	57.400	56.619	507,069
2022-01-19	58.510	59.000	56.030	57.870	57.083	522,364
2022-01-18	57.850	59.430	57.210	57.600	56.817	375,534
2022-01-17	56.800	58.180	55.450	57.210	56.432	407,503
2022-01-14	56.490	57.690	55.500	56.690	55.919	193,495
2022-01-13	59.450	59.710	56.160	56.490	55.722	242,998
2022-01-12	57.330	58.320	56.660	58.000	57.211	354,482
2022-01-11	58.250	61.750	55.340	58.490	57.695	1,026,448
2022-01-10	56.660	58.470	52.790	58.250	57.458	796,629
2022-01-07	57.880	58.710	55.800	56.490	55.722	400,144
2022-01-06	56.490	62.300	56.490	57.590	56.807	771,157
2022-01-05	56.600	57.720	55.500	56.490	55.722	485,552
2022-01-04	58.940	59.250	55.210	56.600	55.830	817,116
2021-12-31	61.910	61.910	58.180	58.200	57.408	963,837
2021-12-30	60.280	62.780	60.270	61.560	60.723	387,495
2021-12-29	64.240	64.490	61.020	61.080	60.249	278,241
2021-12-28	62.000	64.150	61.980	62.770	61.916	274,272
2021-12-27	65.040	65.040	61.000	62.150	61.305	388,816
2021-12-24	66.700	66.700	63.070	65.670	64.777	231,200
2021-12-23	67.150	68.700	65.600	66.000	65.102	343,389
2021-12-22	62.200	67.460	62.200	67.150	66.237	461,662
2021-12-21	62.600	63.370	61.470	62.790	61.936	271,040
2021-12-20	62.350	64.180	61.800	62.050	61.206	321,044
2021-12-17	64.990	64.990	62.180	63.300	62.439	261,141
2021-12-16	67.000	67.000	64.000	64.610	63.731	271,926
2021-12-15	68.190	68.510	65.600	66.260	65.359	243,118
2021-12-14	63.540	67.500	63.120	66.190	65.290	808,647
2021-12-13	64.850	65.490	61.800	64.490	63.613	454,801
2021-12-10	61.880	63.930	60.500	62.350	61.502	437,347
2021-12-09	60.520	62.280	60.520	61.400	60.565	246,088
2021-12-08	61.000	62.580	60.370	61.270	60.437	553,455
2021-12-07	64.890	64.890	60.210	61.350	60.516	384,749
2021-12-06	63.730	64.650	61.260	61.920	61.078	356,641
2021-12-03	65.610	65.610	63.270	63.820	62.952	266,489
2021-12-02	66.980	66.980	63.000	64.190	63.317	460,439
2021-12-01	67.410	67.730	65.370	66.700	65.793	497,397
2021-11-30	67.280	69.000	65.900	66.400	65.497	536,773
2021-11-29	65.500	67.570	63.000	67.030	66.118	704,886
2021-11-26	67.440	67.990	62.550	65.290	64.402	1,084,796
2021-11-25	70.540	71.000	67.620	67.700	66.779	558,322
2021-11-24	66.720	71.800	66.660	70.680	69.719	845,905
2021-11-23	74.540	74.900	67.210	67.520	66.602	660,866
2021-11-22	68.690	73.380	67.220	70.800	69.837	673,486
2021-11-19	68.440	69.990	66.130	69.990	69.038	458,002
2021-11-18	70.560	73.700	68.000	68.600	67.667	892,065
2021-11-17	67.160	71.000	67.160	68.740	67.805	570,066
2021-11-16	69.050	70.500	64.400	69.860	68.910	1,201,435
2021-11-15	70.700	70.770	67.900	68.880	67.943	707,558
2021-11-12	71.740	73.330	69.000	70.900	69.936	664,762
2021-11-11	70.000	72.500	69.140	71.390	70.419	797,835
2021-11-10	70.380	72.590	70.000	71.180	70.212	1,152,744
2021-11-09	69.660	76.600	67.000	72.000	71.021	2,284,920
2021-11-08	60.000	69.820	58.000	69.820	68.870	1,915,009
2021-11-05	59.000	59.450	57.100	58.180	57.389	432,192

← NewerPage 20 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.