Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	30.890	31.130	30.550	30.610	30.610	715,816
2025-04-21	30.010	31.050	29.720	30.960	30.960	1,116,665
2025-04-18	30.210	30.440	29.710	30.040	30.040	778,583
2025-04-17	30.000	30.500	29.910	30.210	30.210	673,267
2025-04-16	30.900	30.930	29.420	30.030	30.030	964,273
2025-04-15	30.970	30.970	30.300	30.780	30.780	819,214
2025-04-14	30.850	31.400	30.500	30.620	30.620	1,250,916
2025-04-11	29.500	30.900	29.500	30.350	30.350	1,536,804
2025-04-10	30.480	31.080	30.080	30.100	30.100	1,850,524
2025-04-09	28.200	30.690	26.420	30.050	30.050	2,480,669
2025-04-08	27.000	29.200	27.000	28.550	28.550	1,515,784
2025-04-07	30.290	30.720	26.240	26.870	26.870	1,774,505
2025-04-03	32.820	33.990	32.430	32.800	32.800	774,053
2025-04-02	33.200	33.600	33.080	33.120	33.120	611,333
2025-04-01	33.110	33.600	32.940	33.150	33.150	706,626
2025-03-31	32.760	33.010	31.950	32.940	32.940	899,521
2025-03-28	33.050	33.450	32.630	32.650	32.650	747,635
2025-03-27	33.300	33.570	32.420	33.050	33.050	795,014
2025-03-26	32.590	33.450	32.590	33.160	33.160	724,633
2025-03-25	33.000	33.390	32.390	32.780	32.780	1,071,735
2025-03-24	33.660	33.990	32.030	33.120	33.120	1,303,551
2025-03-21	34.920	34.980	33.710	33.770	33.770	1,256,088
2025-03-20	35.480	35.600	34.910	35.060	35.060	1,026,839
2025-03-19	35.820	35.920	35.040	35.130	35.130	1,112,798
2025-03-18	36.150	36.500	35.640	35.800	35.800	1,013,570
2025-03-17	36.300	36.380	35.470	35.730	35.730	1,175,419
2025-03-14	35.800	36.190	35.020	36.090	36.090	1,385,286
2025-03-13	36.450	36.550	34.750	35.490	35.490	2,074,383
2025-03-12	36.900	37.200	36.510	36.510	36.510	1,506,075
2025-03-11	36.000	36.740	35.800	36.640	36.640	1,405,043
2025-03-10	37.860	37.860	36.210	36.440	36.440	2,373,508
2025-03-07	37.180	39.000	36.820	37.850	37.850	4,314,876
2025-03-06	35.800	38.140	35.800	37.530	37.530	4,728,864
2025-03-05	35.080	35.760	35.000	35.650	35.650	1,595,118
2025-03-04	34.130	35.590	34.010	35.440	35.440	2,118,585
2025-03-03	34.270	35.200	33.750	34.450	34.450	2,425,195
2025-02-28	36.530	36.750	33.810	33.950	33.950	3,783,024
2025-02-27	37.600	38.120	36.160	37.100	37.100	2,859,762
2025-02-26	37.680	37.880	37.100	37.690	37.690	2,669,007
2025-02-25	36.900	37.880	36.880	37.220	37.220	2,166,855
2025-02-24	39.000	39.000	37.350	37.920	37.920	3,670,848
2025-02-21	39.220	39.740	37.770	39.500	39.500	5,218,805
2025-02-20	38.850	38.850	37.720	38.760	38.760	3,406,665
2025-02-19	37.900	38.930	37.780	38.930	38.930	4,461,723
2025-02-18	40.000	40.260	37.560	37.940	37.940	5,270,384
2025-02-17	40.910	41.080	39.650	40.450	40.450	5,715,167
2025-02-14	41.200	43.000	39.650	41.090	41.090	8,364,243
2025-02-13	43.800	45.980	40.610	42.730	42.730	10,448,463
2025-02-12	40.000	48.880	39.020	45.430	45.430	13,386,739
2025-02-11	36.060	41.740	36.060	41.740	41.740	8,040,033
2025-02-10	31.980	34.780	30.960	34.780	34.780	6,278,706
2025-02-07	27.670	29.300	27.670	28.980	28.980	2,933,910
2025-02-06	27.000	27.460	26.550	27.370	27.370	1,163,387
2025-02-05	26.160	27.250	26.160	27.000	27.000	1,096,873
2025-01-27	26.510	26.750	25.890	25.910	25.910	663,003
2025-01-24	25.040	26.440	25.010	26.290	26.290	1,240,709
2025-01-23	25.140	25.800	25.010	25.040	25.040	668,874
2025-01-22	25.000	25.150	24.620	24.840	24.840	516,300
2025-01-21	25.300	25.560	24.690	25.130	25.130	695,588
2025-01-20	25.350	25.660	25.090	25.220	25.220	761,458

← NewerPage 7 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.