Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.350	24.760	24.050	24.660	24.660	679,423
2026-04-17	25.000	25.000	24.150	24.270	24.270	1,041,014
2026-04-16	24.100	25.080	23.960	25.080	25.080	1,079,940
2026-04-15	24.350	24.400	23.930	24.000	24.000	698,269
2026-04-14	24.350	24.800	24.030	24.290	24.290	624,870
2026-04-13	24.720	24.720	24.040	24.270	24.270	576,830
2026-04-10	24.630	24.850	24.330	24.470	24.470	623,643
2026-04-09	25.200	25.200	24.210	24.210	24.210	674,341
2026-04-08	24.500	25.260	24.330	25.200	25.200	793,892
2026-04-07	23.450	24.140	23.200	23.830	23.830	717,168
2026-04-03	24.080	24.230	23.180	23.450	23.450	661,549
2026-04-02	25.030	25.060	23.830	24.080	24.080	721,900
2026-04-01	24.780	25.090	24.500	25.080	25.080	696,413
2026-03-31	24.680	25.180	24.210	24.440	24.440	861,915
2026-03-30	23.990	24.650	23.950	24.620	24.620	861,323
2026-03-27	23.560	24.410	23.560	24.150	24.150	790,725
2026-03-26	24.590	24.870	23.690	23.930	23.930	628,055
2026-03-25	24.420	25.080	24.290	24.650	24.650	914,968
2026-03-24	23.390	24.300	23.150	24.300	24.300	956,982
2026-03-23	24.640	24.640	22.850	23.100	23.100	1,406,703
2026-03-20	26.090	26.350	24.730	24.780	24.780	1,286,477
2026-03-19	26.230	26.470	26.000	26.090	26.090	667,158
2026-03-18	25.870	26.690	25.670	26.630	26.630	730,156
2026-03-17	26.510	26.650	25.740	25.840	25.840	1,100,122
2026-03-16	26.880	27.090	26.230	26.510	26.510	1,876,496
2026-03-13	27.360	27.650	26.880	27.060	27.060	851,699
2026-03-12	27.900	28.110	27.070	27.370	27.370	789,815
2026-03-11	28.420	28.690	27.860	28.000	28.000	632,529
2026-03-10	27.460	28.550	27.460	28.420	28.420	876,053
2026-03-09	27.520	27.680	26.890	27.470	27.470	913,957
2026-03-06	26.530	27.760	26.510	27.470	27.470	823,883
2026-03-05	26.510	27.130	26.380	26.630	26.630	923,747
2026-03-04	26.490	26.660	25.860	26.130	26.130	1,250,043
2026-03-03	27.600	28.000	26.560	26.670	26.670	1,221,820
2026-03-02	28.200	28.970	27.770	27.770	27.770	1,474,349
2026-02-27	29.570	29.780	29.280	29.580	29.580	650,069
2026-02-26	30.360	30.500	29.480	29.560	29.560	809,063
2026-02-25	30.000	30.560	30.000	30.440	30.440	653,674
2026-02-24	30.410	30.970	30.000	30.000	30.000	972,752
2026-02-13	30.400	30.790	29.700	30.110	30.110	769,118
2026-02-12	29.890	30.680	29.450	30.460	30.460	1,219,543
2026-02-11	30.050	30.180	29.750	29.890	29.890	784,395
2026-02-10	29.800	30.130	29.530	29.900	29.900	843,755
2026-02-09	28.880	29.800	28.880	29.800	29.800	801,433
2026-02-06	28.730	29.400	28.390	28.700	28.700	699,462
2026-02-05	28.810	29.200	28.530	28.730	28.730	787,683
2026-02-04	29.190	29.320	28.530	28.660	28.660	744,408
2026-02-03	28.800	29.430	28.640	29.190	29.190	1,086,231
2026-02-02	28.910	29.670	28.570	28.620	28.620	1,838,332
2026-01-30	28.410	28.880	27.590	28.820	28.820	1,712,316
2026-01-29	27.980	30.300	27.600	28.700	28.700	2,808,317
2026-01-28	28.780	28.960	27.920	28.000	28.000	1,283,189
2026-01-27	29.000	29.370	27.800	28.820	28.820	2,310,907
2026-01-26	30.300	30.450	29.210	29.740	29.740	1,203,996
2026-01-23	30.440	30.530	30.000	30.300	30.300	976,483
2026-01-22	29.850	30.720	29.730	30.290	30.290	778,382
2026-01-21	29.640	30.000	29.300	30.000	30.000	1,002,476
2026-01-20	29.830	30.330	29.280	29.640	29.640	920,909
2026-01-19	29.710	30.160	29.620	29.690	29.690	962,064
2026-01-16	30.360	30.750	29.660	29.850	29.850	1,005,706

← NewerPage 3 of 21 · 1,215 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.