Beijing LongRuan Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	28.050	28.270	27.510	28.100	28.100	1,071,467
2024-10-23	28.490	29.000	28.150	28.370	28.370	1,444,961
2024-10-22	28.960	29.300	28.130	28.360	28.360	1,637,818
2024-10-21	28.080	29.720	28.040	29.150	29.150	2,565,369
2024-10-18	26.100	28.470	26.100	27.610	27.610	1,795,053
2024-10-17	26.690	27.400	26.500	26.500	26.500	1,146,931
2024-10-16	25.820	26.780	25.700	26.320	26.320	1,089,840
2024-10-15	26.990	27.700	26.300	26.310	26.310	1,597,340
2024-10-14	26.280	27.100	25.440	27.000	27.000	1,646,829
2024-10-11	27.780	27.790	25.900	26.200	26.200	1,916,796
2024-10-10	28.370	29.460	27.390	27.860	27.860	1,816,904
2024-10-09	31.380	31.380	28.030	28.370	28.370	3,527,186
2024-10-08	33.330	33.330	29.500	33.000	33.000	4,499,882
2024-09-30	25.810	29.200	25.810	28.160	28.160	3,158,381
2024-09-27	23.540	24.890	23.460	24.850	24.850	974,643
2024-09-26	22.540	23.360	22.400	23.330	23.330	1,074,289
2024-09-25	22.550	23.070	22.410	22.620	22.620	1,255,974
2024-09-24	21.460	22.360	21.080	22.290	22.290	1,156,931
2024-09-23	21.500	21.880	21.300	21.570	21.570	621,831
2024-09-20	21.470	21.760	21.230	21.580	21.580	665,333
2024-09-19	21.120	21.750	20.920	21.330	21.330	859,899
2024-09-18	21.510	21.570	20.560	20.990	20.990	589,677
2024-09-13	21.830	21.870	21.200	21.430	21.430	561,794
2024-09-12	21.780	22.150	21.690	21.850	21.850	410,218
2024-09-11	21.460	21.900	21.460	21.820	21.820	488,115
2024-09-10	21.160	21.740	20.960	21.550	21.550	526,022
2024-09-09	21.850	21.850	20.920	21.160	21.160	564,170
2024-09-06	22.030	22.180	21.310	21.400	21.400	620,364
2024-09-05	21.760	22.210	21.750	22.140	22.140	684,405
2024-09-04	21.400	21.800	21.020	21.670	21.670	550,530
2024-09-03	21.390	21.820	21.220	21.570	21.570	444,070
2024-09-02	21.960	22.090	21.330	21.380	21.380	969,520
2024-08-30	21.980	22.300	21.420	21.960	21.960	758,172
2024-08-29	20.660	21.660	20.630	21.470	21.470	758,794
2024-08-28	20.650	21.150	20.400	20.740	20.740	492,755
2024-08-27	21.010	21.390	20.630	20.690	20.690	575,467
2024-08-26	21.250	21.580	20.870	21.200	21.200	711,340
2024-08-23	21.550	21.910	21.000	21.280	21.280	762,915
2024-08-22	21.330	22.050	21.330	21.450	21.450	562,623
2024-08-21	21.500	21.840	21.280	21.550	21.550	453,328
2024-08-20	21.890	22.140	21.350	21.440	21.440	665,201
2024-08-19	21.850	22.440	21.800	22.000	22.000	825,856
2024-08-16	21.580	22.290	21.580	21.910	21.910	1,559,983
2024-08-15	20.870	21.510	20.620	21.340	21.340	540,287
2024-08-14	20.840	21.210	20.730	21.000	21.000	289,807
2024-08-13	20.520	21.000	20.350	20.890	20.890	283,887
2024-08-12	20.410	20.850	20.300	20.590	20.590	293,794
2024-08-09	20.900	21.350	20.600	20.600	20.600	277,760
2024-08-08	21.360	21.450	20.530	20.970	20.970	491,830
2024-08-07	20.990	21.530	20.880	21.250	21.250	564,740
2024-08-06	20.550	21.090	20.550	21.040	21.040	443,360
2024-08-05	21.560	21.600	20.260	20.390	20.390	789,811
2024-08-02	21.680	22.180	21.330	21.370	21.370	586,794
2024-08-01	21.830	22.120	21.730	21.900	21.900	521,762
2024-07-31	21.170	21.950	20.930	21.870	21.870	592,155
2024-07-30	20.830	21.270	20.510	21.020	21.020	397,259
2024-07-29	20.790	21.150	20.590	20.900	20.900	559,953
2024-07-26	20.270	20.840	20.270	20.770	20.770	369,802
2024-07-25	20.450	20.850	19.940	20.340	20.340	468,799
2024-07-24	20.840	21.050	20.170	20.240	20.240	483,901

← NewerPage 9 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.