Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	30.550	30.650	30.020	30.210	30.210	1,127,709
2026-01-14	30.100	31.490	30.100	30.650	30.650	2,181,541
2026-01-13	30.390	30.960	29.820	30.060	30.060	1,582,715
2026-01-12	29.330	30.450	29.220	30.390	30.390	1,581,540
2026-01-09	28.540	29.300	28.250	29.150	29.150	1,375,336
2026-01-08	27.760	28.560	27.600	28.250	28.250	1,259,589
2026-01-07	28.010	28.130	27.420	27.750	27.750	787,721
2026-01-06	28.310	28.370	27.880	28.040	28.040	863,560
2026-01-05	27.550	28.250	27.080	28.170	28.170	1,060,671
2025-12-31	27.390	27.660	27.070	27.500	27.500	861,769
2025-12-30	27.150	27.590	26.900	27.500	27.500	1,168,630
2025-12-29	27.120	27.250	26.880	27.150	27.150	566,445
2025-12-26	27.330	27.460	26.900	27.050	27.050	683,494
2025-12-25	27.340	27.340	26.960	27.210	27.210	581,359
2025-12-24	26.840	27.390	26.460	27.100	27.100	585,858
2025-12-23	27.190	27.190	26.410	26.750	26.750	782,376
2025-12-22	27.400	27.530	26.970	27.130	27.130	661,851
2025-12-19	27.030	27.280	26.810	27.250	27.250	686,705
2025-12-18	26.350	27.280	26.000	26.870	26.870	761,933
2025-12-17	26.340	26.550	25.750	26.350	26.350	736,896
2025-12-16	26.510	26.700	26.060	26.400	26.400	464,800
2025-12-15	26.760	27.260	26.230	26.570	26.570	832,102
2025-12-12	27.200	27.440	26.800	26.830	26.830	629,687
2025-12-11	27.760	27.960	27.050	27.070	27.070	825,924
2025-12-10	28.060	28.500	27.580	27.760	27.760	522,213
2025-12-09	28.980	28.990	28.160	28.160	28.160	453,286
2025-12-08	28.440	28.900	28.440	28.600	28.600	629,400
2025-12-05	27.690	28.550	27.530	28.380	28.380	681,499
2025-12-04	28.440	28.660	27.690	27.800	27.800	806,577
2025-12-03	29.070	29.210	28.070	28.350	28.350	960,914
2025-12-02	29.680	29.680	28.780	29.070	29.070	1,034,589
2025-12-01	30.120	30.180	29.540	29.690	29.690	787,264
2025-11-28	29.660	30.050	29.390	29.980	29.980	688,455
2025-11-27	29.790	29.800	29.240	29.710	29.710	720,039
2025-11-26	30.250	30.790	29.380	29.440	29.440	941,079
2025-11-25	29.810	30.560	29.810	30.130	30.130	942,289
2025-11-24	29.270	30.150	28.400	29.720	29.720	1,406,803
2025-11-21	29.810	30.580	28.630	29.160	29.160	1,123,745
2025-11-20	30.500	30.870	29.800	30.100	30.100	1,003,472
2025-11-19	32.010	32.010	30.160	30.290	30.290	1,462,330
2025-11-18	30.820	32.300	30.410	31.790	31.790	2,699,776
2025-11-17	30.110	30.710	29.980	30.520	30.520	834,408
2025-11-14	30.190	30.530	30.190	30.270	30.270	949,853
2025-11-13	30.600	30.600	30.070	30.360	30.360	688,461
2025-11-12	30.800	31.090	30.330	30.330	30.330	749,580
2025-11-11	30.960	31.180	30.810	30.890	30.890	880,706
2025-11-10	30.460	31.160	30.460	30.960	30.960	1,023,145
2025-11-07	30.610	30.750	30.210	30.480	30.480	574,026
2025-11-06	30.380	30.830	30.160	30.610	30.610	958,612
2025-11-05	30.260	30.980	30.120	30.460	30.460	1,328,738
2025-11-04	30.640	30.860	30.100	30.490	30.490	758,506
2025-11-03	30.500	30.980	29.700	30.690	30.690	1,462,808
2025-10-31	29.120	30.380	29.120	30.070	30.070	1,693,688
2025-10-30	29.360	29.780	29.120	29.220	29.220	1,399,047
2025-10-29	30.280	30.400	29.080	29.360	29.360	2,301,352
2025-10-28	32.520	32.680	30.190	30.280	30.280	3,674,866
2025-10-27	32.060	33.000	31.770	32.860	32.860	2,534,378
2025-10-24	31.900	32.390	31.650	31.880	31.880	1,918,531
2025-10-23	31.340	32.110	31.110	31.650	31.650	1,652,041
2025-10-22	30.950	32.280	30.710	31.680	31.680	2,070,039

← NewerPage 4 of 5 · 242 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.