Beijing LongRuan Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 59.000 | 59.450 | 57.100 | 58.180 | 57.389 | 432,192 |
| 2021-11-04 | 55.140 | 59.480 | 54.930 | 58.260 | 57.468 | 591,571 |
| 2021-11-03 | 54.150 | 56.910 | 54.150 | 55.080 | 54.331 | 511,599 |
| 2021-11-02 | 53.790 | 55.600 | 53.600 | 54.150 | 53.414 | 732,219 |
| 2021-11-01 | 53.500 | 55.190 | 51.800 | 53.760 | 53.029 | 838,323 |
| 2021-10-29 | 53.010 | 56.000 | 52.750 | 52.850 | 52.131 | 911,531 |
| 2021-10-28 | 55.910 | 57.260 | 52.360 | 52.750 | 52.033 | 914,655 |
| 2021-10-27 | 60.000 | 61.360 | 56.160 | 56.480 | 55.712 | 540,984 |
| 2021-10-26 | 62.000 | 62.800 | 55.960 | 60.160 | 59.342 | 1,242,220 |
| 2021-10-25 | 63.800 | 69.000 | 61.500 | 64.000 | 63.130 | 937,796 |
| 2021-10-22 | 62.000 | 63.050 | 60.000 | 61.500 | 60.664 | 354,946 |
| 2021-10-21 | 64.800 | 64.800 | 61.330 | 61.980 | 61.137 | 343,772 |
| 2021-10-20 | 65.880 | 66.340 | 61.330 | 64.990 | 64.106 | 789,103 |
| 2021-10-19 | 62.010 | 65.370 | 60.780 | 64.410 | 63.534 | 404,964 |
| 2021-10-18 | 63.180 | 64.990 | 61.100 | 62.010 | 61.167 | 425,200 |
| 2021-10-15 | 62.450 | 66.450 | 62.010 | 63.180 | 62.321 | 596,313 |
| 2021-10-14 | 60.820 | 63.500 | 59.490 | 62.250 | 61.403 | 297,061 |
← NewerPage 21 of 21 · 1,217 trading days
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.