Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	30.120	31.290	30.100	31.160	31.160	2,482,049
2025-10-20	29.500	29.740	29.120	29.500	29.500	631,423
2025-10-17	29.650	30.130	29.000	29.070	29.070	946,371
2025-10-16	30.450	30.450	29.540	29.700	29.700	948,877
2025-10-15	30.040	30.780	29.680	30.290	30.290	1,291,740
2025-10-14	30.860	30.980	29.880	30.040	30.040	1,202,574
2025-10-13	29.540	31.060	28.980	30.500	30.500	1,403,034
2025-10-10	31.240	31.240	30.000	30.250	30.250	1,401,492
2025-10-09	31.250	32.370	31.030	31.200	31.200	1,530,020
2025-09-30	31.110	31.730	31.110	31.360	31.360	942,768
2025-09-29	30.450	31.250	29.780	31.050	31.050	891,541
2025-09-26	30.710	31.010	30.300	30.810	30.810	842,359
2025-09-25	30.900	31.750	30.610	30.860	30.860	1,262,172
2025-09-24	29.990	30.880	29.620	30.820	30.820	1,299,001
2025-09-23	30.540	30.640	28.900	29.890	29.890	1,375,941
2025-09-22	30.850	30.850	30.110	30.500	30.500	756,976
2025-09-19	31.110	31.390	30.350	30.440	30.440	1,208,121
2025-09-18	31.630	32.080	30.700	31.060	31.060	1,544,784
2025-09-17	31.820	31.990	31.590	31.690	31.690	750,698
2025-09-16	31.340	31.890	31.100	31.720	31.720	925,914
2025-09-15	31.480	31.950	31.010	31.100	31.100	880,927
2025-09-12	31.900	32.130	31.510	31.650	31.650	975,858
2025-09-11	31.080	31.780	30.810	31.750	31.750	1,128,866
2025-09-10	30.780	31.510	30.780	31.080	31.080	655,789
2025-09-09	31.390	31.770	30.880	31.000	31.000	1,072,594
2025-09-08	30.960	31.600	30.790	31.450	31.450	1,318,733
2025-09-05	30.410	30.950	30.030	30.950	30.950	1,192,067
2025-09-04	30.260	30.970	29.700	30.310	30.310	1,504,332
2025-09-03	31.180	32.390	30.100	30.270	30.270	1,871,513
2025-09-02	32.640	33.100	30.500	30.970	30.970	2,494,922
2025-09-01	32.490	33.440	32.460	32.740	32.740	1,262,631
2025-08-29	33.560	33.570	32.750	32.900	32.900	1,331,703
2025-08-28	33.370	33.990	32.000	33.620	33.620	2,534,541
2025-08-27	34.610	35.150	33.050	33.050	33.050	2,640,253
2025-08-26	34.880	35.100	33.760	34.610	34.610	2,155,903
2025-08-25	34.990	35.300	34.030	34.250	34.250	2,240,819
2025-08-22	33.850	34.890	33.850	34.690	34.690	1,861,693
2025-08-21	34.000	34.650	33.710	33.900	33.900	1,287,183
2025-08-20	33.950	34.000	33.200	33.940	33.940	1,457,345
2025-08-19	34.710	34.990	33.870	33.870	33.870	2,075,324
2025-08-18	34.600	35.400	34.600	35.200	35.200	1,521,733
2025-08-15	34.310	34.970	34.310	34.500	34.500	1,442,362
2025-08-14	35.650	35.660	34.100	34.650	34.650	1,568,184
2025-08-13	35.660	36.030	35.120	35.490	35.490	1,270,979
2025-08-12	35.800	35.800	34.940	35.330	35.330	1,313,443
2025-08-11	34.300	36.250	34.230	35.820	35.820	2,714,975
2025-08-08	34.880	34.890	33.850	34.130	34.130	1,459,448
2025-08-07	35.450	35.450	34.430	34.830	34.830	1,633,413
2025-08-06	34.240	35.400	33.950	35.100	35.100	1,991,752
2025-08-05	34.330	34.500	33.900	34.250	34.250	1,071,609
2025-08-04	34.110	34.280	33.510	34.240	34.240	1,439,106
2025-08-01	32.650	34.150	32.580	34.000	34.000	1,937,220
2025-07-31	32.840	33.380	32.600	32.810	32.810	1,198,674
2025-07-30	33.460	33.460	32.510	32.750	32.750	982,368
2025-07-29	33.440	33.440	32.800	33.370	33.370	943,901
2025-07-28	33.920	33.920	33.010	33.280	33.280	1,241,193
2025-07-25	32.990	33.560	32.710	33.420	33.420	1,385,669
2025-07-24	32.680	32.980	32.520	32.760	32.760	718,110
2025-07-23	33.000	33.000	32.440	32.520	32.520	873,739
2025-07-22	33.110	33.110	32.640	32.840	32.840	877,784

← NewerPage 5 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.