Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 18.980 | 19.270 | 18.810 | 19.220 | 19.220 | 6,304,300 |
| 2024-04-26 | 18.450 | 19.290 | 18.380 | 18.830 | 18.830 | 5,852,421 |
| 2024-04-25 | 18.800 | 19.160 | 18.460 | 18.590 | 18.590 | 4,967,330 |
| 2024-04-24 | 18.370 | 19.130 | 18.340 | 18.850 | 18.850 | 6,756,313 |
| 2024-04-23 | 18.640 | 19.760 | 18.210 | 19.090 | 19.090 | 10,502,848 |
| 2024-04-22 | 18.630 | 19.560 | 18.410 | 18.700 | 18.700 | 10,890,466 |
| 2024-04-19 | 16.420 | 18.650 | 16.250 | 17.960 | 17.960 | 10,142,324 |
| 2024-04-18 | 16.660 | 16.910 | 16.300 | 16.420 | 16.420 | 4,091,077 |
| 2024-04-17 | 15.610 | 16.790 | 15.610 | 16.750 | 16.750 | 5,278,167 |
| 2024-04-16 | 16.700 | 16.840 | 15.250 | 15.280 | 15.280 | 5,419,255 |
| 2024-04-15 | 18.050 | 18.250 | 16.610 | 16.980 | 16.980 | 5,091,810 |
| 2024-04-12 | 18.220 | 18.490 | 17.930 | 17.990 | 17.990 | 3,212,209 |
| 2024-04-11 | 18.280 | 18.660 | 18.140 | 18.210 | 18.210 | 3,651,512 |
| 2024-04-10 | 18.970 | 19.080 | 18.100 | 18.370 | 18.370 | 4,452,726 |
| 2024-04-09 | 19.170 | 19.330 | 18.910 | 19.110 | 19.110 | 3,290,631 |
| 2024-04-08 | 20.020 | 20.090 | 18.900 | 18.900 | 18.900 | 6,104,583 |
| 2024-04-03 | 21.250 | 21.290 | 20.050 | 20.250 | 20.250 | 6,219,673 |
| 2024-04-02 | 21.600 | 22.150 | 21.150 | 21.490 | 21.490 | 6,925,298 |
| 2024-04-01 | 21.170 | 21.960 | 20.900 | 21.680 | 21.680 | 7,144,918 |
| 2024-03-29 | 20.540 | 21.380 | 20.540 | 21.050 | 21.050 | 3,737,558 |
| 2024-03-28 | 19.700 | 20.880 | 19.610 | 20.600 | 20.600 | 6,920,885 |
| 2024-03-27 | 21.690 | 21.750 | 19.700 | 19.770 | 19.770 | 7,637,046 |
| 2024-03-26 | 22.120 | 22.410 | 21.100 | 21.760 | 21.760 | 7,788,663 |
| 2024-03-25 | 22.650 | 23.540 | 22.470 | 22.690 | 22.690 | 8,008,993 |
| 2024-03-22 | 23.600 | 23.600 | 22.550 | 22.800 | 22.800 | 8,934,096 |
| 2024-03-21 | 24.410 | 24.410 | 23.580 | 23.710 | 23.710 | 12,092,252 |
| 2024-03-20 | 23.960 | 25.500 | 23.300 | 24.850 | 24.850 | 17,672,275 |
| 2024-03-19 | 22.610 | 26.340 | 22.610 | 24.370 | 24.370 | 23,047,255 |
| 2024-03-18 | 21.240 | 22.110 | 21.100 | 22.080 | 22.080 | 11,060,914 |
| 2024-03-15 | 20.400 | 21.480 | 20.020 | 21.210 | 21.210 | 10,615,291 |
| 2024-03-14 | 21.100 | 21.110 | 20.010 | 20.470 | 20.470 | 8,326,574 |
| 2024-03-13 | 20.860 | 21.500 | 20.550 | 21.240 | 21.240 | 10,937,965 |
| 2024-03-12 | 20.600 | 21.000 | 20.380 | 20.930 | 20.930 | 9,274,659 |
| 2024-03-11 | 20.200 | 20.490 | 19.970 | 20.480 | 20.480 | 9,319,859 |
| 2024-03-08 | 19.960 | 21.890 | 19.930 | 20.540 | 20.540 | 12,010,814 |
| 2024-03-07 | 20.660 | 20.740 | 19.500 | 19.570 | 19.570 | 8,786,974 |
| 2024-03-06 | 19.950 | 20.690 | 19.760 | 20.540 | 20.540 | 9,987,759 |
| 2024-03-05 | 20.030 | 21.650 | 19.670 | 20.710 | 20.710 | 13,537,969 |
| 2024-03-04 | 20.280 | 20.480 | 19.380 | 20.180 | 20.180 | 7,931,412 |
| 2024-03-01 | 19.800 | 20.400 | 19.680 | 20.260 | 20.260 | 9,342,472 |
| 2024-02-29 | 18.260 | 19.560 | 18.190 | 19.420 | 19.420 | 10,505,942 |
| 2024-02-28 | 21.300 | 21.660 | 18.650 | 18.660 | 18.660 | 16,031,028 |
| 2024-02-27 | 20.200 | 21.300 | 19.870 | 21.280 | 21.280 | 11,775,846 |
| 2024-02-26 | 19.710 | 20.650 | 19.470 | 20.300 | 20.300 | 11,442,794 |
| 2024-02-23 | 19.000 | 19.920 | 18.620 | 19.770 | 19.770 | 12,034,856 |
| 2024-02-22 | 18.200 | 19.120 | 18.200 | 19.090 | 19.090 | 10,965,948 |
| 2024-02-21 | 17.380 | 19.980 | 17.270 | 18.310 | 18.310 | 13,362,452 |
| 2024-02-20 | 17.090 | 17.950 | 16.890 | 17.720 | 17.720 | 9,110,232 |
| 2024-02-19 | 16.840 | 17.580 | 16.700 | 17.510 | 17.510 | 10,370,705 |
| 2024-02-08 | 14.150 | 16.780 | 14.150 | 16.550 | 16.550 | 11,217,020 |
| 2024-02-07 | 15.000 | 15.670 | 14.140 | 14.370 | 14.370 | 10,878,473 |
| 2024-02-06 | 14.890 | 15.880 | 13.510 | 15.150 | 15.150 | 11,264,073 |
| 2024-02-05 | 17.880 | 18.030 | 14.890 | 15.100 | 15.100 | 12,011,203 |
| 2024-02-02 | 19.000 | 19.600 | 17.210 | 17.900 | 17.900 | 11,172,693 |
| 2024-02-01 | 18.500 | 19.820 | 18.300 | 18.840 | 18.840 | 11,055,501 |
| 2024-01-31 | 21.320 | 21.470 | 18.710 | 18.830 | 18.830 | 14,316,652 |
| 2024-01-30 | 21.230 | 22.260 | 20.490 | 21.600 | 21.600 | 12,123,093 |
| 2024-01-29 | 26.200 | 26.270 | 22.010 | 22.340 | 22.340 | 19,025,584 |
| 2024-01-26 | 27.200 | 27.570 | 25.750 | 26.180 | 26.180 | 21,326,011 |
| 2024-01-25 | 27.500 | 29.480 | 26.270 | 28.560 | 28.560 | 29,382,550 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.