Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	28.080	29.770	27.440	27.990	27.990	30,341,599
2024-01-23	24.860	30.820	24.800	30.820	30.820	33,006,322
2024-01-22	21.640	25.680	21.640	25.680	25.680	24,818,240
2024-01-19	21.010	22.520	20.750	21.400	21.400	7,571,123
2024-01-18	21.020	21.330	20.360	20.990	20.990	3,082,950
2024-01-17	21.800	21.920	21.180	21.180	21.180	1,787,950
2024-01-16	21.980	22.000	21.430	21.840	21.840	1,928,917
2024-01-15	22.290	22.290	22.290	22.290	22.290	0
2024-01-12	22.540	22.690	22.270	22.290	22.290	1,851,900
2024-01-11	21.930	22.800	21.870	22.710	22.710	3,052,259
2024-01-10	22.480	22.540	21.880	21.880	21.880	2,674,450
2024-01-09	22.600	22.980	22.400	22.570	22.570	2,249,442
2024-01-08	23.110	23.110	22.480	22.490	22.490	2,321,691
2024-01-05	23.680	23.840	22.960	23.120	23.120	2,759,363
2024-01-04	23.880	23.960	23.520	23.700	23.700	2,156,700
2024-01-03	24.600	24.600	23.740	23.960	23.960	3,312,300
2024-01-02	25.090	25.160	24.510	24.570	24.570	4,223,299
2023-12-29	23.550	25.180	23.500	25.110	25.110	6,482,486
2023-12-28	23.240	23.760	22.800	23.560	23.560	4,943,150
2023-12-27	23.450	23.840	23.170	23.200	23.200	3,491,000
2023-12-26	24.280	24.280	23.260	23.470	23.470	3,812,350
2023-12-25	24.200	24.670	24.070	24.490	24.490	2,617,642
2023-12-22	24.750	24.810	24.180	24.230	24.230	3,033,395
2023-12-21	24.510	24.920	24.280	24.700	24.700	3,355,432
2023-12-20	24.990	25.680	24.700	24.730	24.730	4,449,400
2023-12-19	24.810	25.060	24.600	24.990	24.990	2,398,987
2023-12-18	25.390	25.570	24.730	24.900	24.900	3,033,055
2023-12-15	25.620	25.770	25.320	25.450	25.450	2,004,038
2023-12-14	26.030	26.470	25.600	25.630	25.630	2,655,553
2023-12-13	26.610	26.630	26.000	26.030	26.030	2,870,415
2023-12-12	26.050	26.990	26.010	26.340	26.340	3,984,183
2023-12-11	25.410	26.240	25.200	26.190	26.190	3,744,746
2023-12-08	25.500	25.940	25.410	25.560	25.560	2,770,600
2023-12-07	25.370	25.850	25.270	25.550	25.550	2,604,162
2023-12-06	25.270	25.700	25.100	25.400	25.400	2,970,464
2023-12-05	25.960	25.960	25.250	25.260	25.260	3,143,784
2023-12-04	26.030	26.580	25.930	26.030	26.030	4,037,631
2023-12-01	25.220	26.200	25.050	26.080	26.080	4,461,579
2023-11-30	25.500	25.620	25.160	25.320	25.320	3,539,145
2023-11-29	25.700	26.050	25.350	25.400	25.400	3,355,914
2023-11-28	25.130	25.810	24.770	25.800	25.800	6,709,262
2023-11-27	25.480	25.800	24.920	25.040	25.040	8,723,365
2023-11-24	27.000	27.580	25.480	25.810	25.810	13,795,065
2023-11-23	30.970	31.660	30.200	30.550	30.550	3,191,231
2023-11-22	31.000	31.990	30.740	30.740	30.740	2,483,000
2023-11-21	31.910	32.080	31.000	31.180	31.180	2,792,874
2023-11-20	30.850	32.260	30.810	32.060	32.060	3,632,944
2023-11-17	30.690	30.950	30.550	30.790	30.790	1,562,445
2023-11-16	30.860	31.480	30.710	30.790	30.790	1,473,338
2023-11-15	31.390	31.400	30.820	30.940	30.940	1,331,061
2023-11-14	30.830	31.370	30.770	31.040	31.040	2,046,855
2023-11-13	29.980	31.100	29.950	30.960	30.960	2,285,288
2023-11-10	29.790	30.280	29.450	29.970	29.970	1,991,929
2023-11-09	30.000	30.350	29.640	29.780	29.780	1,510,031
2023-11-08	29.750	30.360	29.610	30.040	30.040	2,285,813
2023-11-07	29.320	30.000	29.220	29.860	29.860	2,427,683
2023-11-06	28.830	29.500	28.830	29.410	29.410	2,504,578
2023-11-03	27.650	28.900	27.650	28.790	28.790	3,389,074
2023-11-02	28.040	28.370	27.540	27.570	27.570	1,768,015
2023-11-01	28.200	28.430	27.960	28.040	28.040	1,503,831

← NewerPage 12 of 18 · 1,050 trading daysOlder →

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.