Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	32.950	33.200	32.760	32.950	32.950	744,001
2025-07-18	32.980	33.100	32.520	32.890	32.890	1,041,331
2025-07-17	32.500	32.970	32.310	32.800	32.800	1,039,736
2025-07-16	32.350	32.780	32.250	32.570	32.570	966,843
2025-07-15	32.240	32.340	31.520	32.300	32.300	1,162,398
2025-07-14	32.440	32.880	32.030	32.280	32.280	968,524
2025-07-11	31.410	32.760	31.230	32.540	32.540	1,604,712
2025-07-10	31.400	31.640	31.060	31.410	31.410	562,116
2025-07-09	31.380	31.690	31.120	31.400	31.400	721,325
2025-07-08	31.300	31.430	31.020	31.320	31.320	605,526
2025-07-07	30.960	31.300	30.660	31.220	31.220	573,733
2025-07-04	31.240	31.350	30.550	30.800	30.800	704,673
2025-07-03	31.140	31.300	30.830	31.050	31.050	505,353
2025-07-02	31.330	31.480	30.750	30.900	30.900	868,555
2025-07-01	31.860	31.860	31.090	31.330	31.330	795,215
2025-06-30	31.300	31.760	31.200	31.700	31.700	707,932
2025-06-27	31.330	31.490	30.900	31.280	31.280	853,910
2025-06-26	30.980	31.350	30.700	31.030	31.030	918,705
2025-06-25	30.700	31.010	30.210	30.960	30.960	1,030,462
2025-06-24	29.730	30.570	29.600	30.540	30.540	713,101
2025-06-23	28.940	29.500	28.560	29.420	29.420	608,419
2025-06-20	29.640	29.700	28.850	28.890	28.890	540,860
2025-06-19	30.240	30.430	29.360	29.490	29.490	643,360
2025-06-18	29.880	30.280	29.750	30.200	30.200	392,881
2025-06-17	30.390	30.460	30.000	30.160	30.160	574,158
2025-06-16	30.200	30.780	29.860	30.370	30.370	845,342
2025-06-13	30.660	31.000	29.790	29.840	29.840	887,512
2025-06-12	30.610	30.800	30.230	30.440	30.440	529,159
2025-06-11	30.410	30.760	30.300	30.600	30.600	447,332
2025-06-10	30.980	30.980	30.010	30.410	30.410	696,629
2025-06-09	30.620	31.070	30.620	30.870	30.870	578,698
2025-06-06	30.740	30.740	30.230	30.580	30.580	590,986
2025-06-05	29.930	30.690	29.720	30.550	30.550	727,155
2025-06-04	29.950	30.150	29.600	29.870	29.870	529,516
2025-06-03	29.600	30.200	29.590	29.750	29.750	622,444
2025-05-30	30.350	30.350	29.530	29.650	29.650	656,584
2025-05-29	29.290	30.310	29.290	30.280	30.280	806,734
2025-05-28	29.820	30.200	29.210	29.290	29.290	537,900
2025-05-27	30.170	30.250	29.640	29.700	29.700	530,834
2025-05-26	29.500	30.160	29.400	30.020	30.020	455,588
2025-05-23	30.110	30.660	29.370	29.500	29.500	991,838
2025-05-22	31.390	31.520	30.360	30.470	30.470	827,711
2025-05-21	31.690	31.790	31.000	31.230	31.230	781,372
2025-05-20	31.530	31.790	31.090	31.650	31.650	724,915
2025-05-19	31.300	31.670	30.750	31.360	31.360	779,580
2025-05-16	31.070	31.600	31.060	31.060	31.060	517,925
2025-05-15	31.850	31.850	30.940	31.110	31.110	648,001
2025-05-14	31.940	32.180	31.430	31.800	31.800	1,098,086
2025-05-13	32.600	32.650	31.780	31.820	31.820	939,572
2025-05-12	32.110	32.450	31.980	32.130	32.130	862,130
2025-05-09	32.540	32.650	31.750	31.840	31.840	901,484
2025-05-08	31.860	32.550	31.720	32.450	32.450	867,685
2025-05-07	32.600	32.710	31.540	31.960	31.960	977,444
2025-05-06	31.660	32.200	31.260	32.000	32.000	924,142
2025-04-30	30.280	31.300	30.280	31.180	31.180	698,971
2025-04-29	29.610	30.420	29.600	30.330	30.330	596,900
2025-04-28	30.190	30.430	29.600	29.850	29.850	605,399
2025-04-25	30.380	30.500	29.790	30.190	30.190	667,521
2025-04-24	30.750	30.930	29.870	30.100	30.100	752,944
2025-04-23	30.990	31.170	30.550	30.900	30.900	757,078

← NewerPage 6 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.