Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	25.180	25.320	24.800	25.110	25.110	499,614
2025-01-16	24.930	25.470	24.770	25.060	25.060	497,825
2025-01-15	25.120	25.430	24.610	24.910	24.910	648,156
2025-01-14	24.300	25.190	24.100	25.120	25.120	728,702
2025-01-13	23.500	24.350	23.060	23.920	23.920	397,970
2025-01-10	24.560	24.560	23.690	23.690	23.690	519,659
2025-01-09	24.070	24.730	24.010	24.430	24.430	491,594
2025-01-08	24.470	24.720	23.350	24.280	24.280	821,924
2025-01-07	24.170	24.630	23.730	24.550	24.550	883,997
2025-01-06	24.090	24.270	23.400	23.790	23.790	697,772
2025-01-03	25.010	25.270	24.020	24.090	24.090	1,054,638
2025-01-02	26.000	26.290	24.400	24.980	24.980	1,380,629
2024-12-31	27.310	27.310	26.130	26.210	26.210	949,042
2024-12-30	27.500	27.680	26.820	27.170	27.170	620,502
2024-12-27	27.550	28.120	27.500	27.760	27.760	613,737
2024-12-26	27.020	27.830	26.970	27.620	27.620	777,095
2024-12-25	27.710	27.950	26.650	27.020	27.020	892,220
2024-12-24	27.990	28.200	27.350	27.950	27.950	752,851
2024-12-23	29.480	29.650	27.770	27.780	27.780	1,132,585
2024-12-20	28.440	29.850	28.370	29.480	29.480	1,057,531
2024-12-19	27.880	28.550	27.660	28.440	28.440	778,400
2024-12-18	28.060	28.570	27.530	28.160	28.160	829,167
2024-12-17	29.620	29.620	27.910	28.000	28.000	1,024,084
2024-12-16	29.540	30.150	29.260	29.560	29.560	948,305
2024-12-13	29.970	30.300	29.350	29.460	29.460	906,280
2024-12-12	30.600	30.760	29.870	30.290	30.290	1,091,498
2024-12-11	30.200	30.600	29.860	30.550	30.550	1,080,346
2024-12-10	30.510	30.980	29.950	30.280	30.280	1,710,964
2024-12-09	29.650	29.950	29.280	29.630	29.630	972,400
2024-12-06	29.980	30.330	29.330	29.600	29.600	1,307,564
2024-12-05	29.200	29.700	28.830	29.650	29.650	1,232,296
2024-12-04	29.800	29.950	28.730	28.940	28.940	1,281,992
2024-12-03	29.780	30.060	29.200	29.800	29.800	1,180,385
2024-12-02	29.400	29.970	28.810	29.800	29.800	1,342,640
2024-11-29	28.610	29.590	28.150	29.300	29.300	1,444,565
2024-11-28	28.420	29.090	28.310	28.580	28.580	1,001,015
2024-11-27	27.420	28.430	26.680	28.400	28.400	1,156,622
2024-11-26	28.030	28.630	27.530	27.580	27.580	1,049,786
2024-11-25	28.490	28.490	27.250	28.130	28.130	1,131,176
2024-11-22	28.990	29.960	27.690	27.850	27.850	1,403,133
2024-11-21	28.830	29.240	28.380	28.870	28.870	947,225
2024-11-20	28.200	29.260	28.110	28.950	28.950	1,292,656
2024-11-19	27.630	28.310	27.100	28.200	28.200	1,190,598
2024-11-18	29.100	29.160	26.900	27.380	27.380	1,387,928
2024-11-15	29.630	30.550	28.820	28.930	28.930	1,131,986
2024-11-14	30.820	31.090	29.650	29.790	29.790	974,136
2024-11-13	30.500	31.140	30.060	31.080	31.080	1,212,926
2024-11-12	31.670	31.830	30.210	30.680	30.680	2,037,208
2024-11-11	30.290	31.990	30.040	31.850	31.850	2,007,070
2024-11-08	30.280	31.000	30.100	30.380	30.380	2,178,417
2024-11-07	28.980	30.170	28.510	30.090	30.090	1,762,110
2024-11-06	29.320	29.570	28.660	28.950	28.950	1,640,427
2024-11-05	27.480	28.950	27.400	28.860	28.860	1,419,245
2024-11-04	26.670	27.630	26.670	27.450	27.450	755,729
2024-11-01	28.140	28.480	26.560	26.660	26.660	1,538,094
2024-10-31	27.590	28.730	27.360	28.340	28.340	1,536,814
2024-10-30	28.000	28.490	27.130	27.730	27.730	1,823,715
2024-10-29	28.880	29.290	28.400	28.420	28.420	2,250,958
2024-10-28	28.650	29.910	28.550	29.880	29.880	1,762,555
2024-10-25	28.100	28.880	28.010	28.720	28.720	1,072,134

← NewerPage 8 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.