Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.600	28.900	27.930	28.240	28.240	2,331,726
2023-10-30	28.240	28.770	27.900	28.720	28.720	2,673,971
2023-10-27	28.190	28.430	27.800	28.270	28.270	2,694,834
2023-10-26	28.020	28.440	27.400	28.440	28.440	3,660,050
2023-10-25	27.600	28.350	27.270	28.270	28.270	5,349,188
2023-10-24	29.300	29.930	28.960	29.690	29.690	1,928,008
2023-10-23	29.900	29.930	28.830	29.150	29.150	1,884,800
2023-10-20	31.010	31.370	29.860	29.880	29.880	2,322,600
2023-10-19	31.340	32.160	31.110	31.180	31.180	2,061,760
2023-10-18	32.070	32.270	31.200	31.490	31.490	2,107,950
2023-10-17	32.430	32.670	31.790	32.320	32.320	1,622,800
2023-10-16	32.680	33.040	32.100	32.320	32.320	1,906,201
2023-10-13	33.000	33.250	32.580	32.660	32.660	1,769,150
2023-10-12	33.430	33.580	33.090	33.170	33.170	1,791,646
2023-10-11	33.370	33.690	33.000	33.380	33.380	2,023,954
2023-10-10	33.100	33.830	33.030	33.370	33.370	2,437,512
2023-10-09	32.750	33.560	32.750	32.990	32.990	2,072,516
2023-09-28	31.910	33.080	31.910	32.930	32.930	2,510,517
2023-09-27	32.000	32.290	31.790	31.890	31.890	1,857,538
2023-09-26	31.580	32.560	31.520	32.050	32.050	2,260,377
2023-09-25	31.900	32.420	31.610	31.760	31.760	1,676,688
2023-09-22	30.650	32.170	30.650	32.100	32.100	2,944,033
2023-09-21	30.800	31.220	30.640	30.680	30.680	1,315,200
2023-09-20	31.280	31.620	30.940	30.960	30.960	1,298,445
2023-09-19	32.160	32.230	31.230	31.300	31.300	1,955,550
2023-09-18	32.060	32.500	31.770	32.230	32.230	1,483,207
2023-09-15	32.350	32.700	31.960	32.230	32.230	1,943,895
2023-09-14	32.780	32.970	32.080	32.300	32.300	1,862,337
2023-09-13	33.800	33.950	32.480	32.920	32.920	3,059,311
2023-09-12	34.590	34.770	33.690	33.890	33.890	2,897,808
2023-09-11	35.160	35.800	34.210	34.310	34.310	5,208,166
2023-09-08	32.900	34.490	32.800	34.200	34.200	3,827,100
2023-09-07	33.490	34.330	33.110	33.190	33.190	3,226,528
2023-09-06	32.800	33.680	32.450	33.680	33.680	3,314,950
2023-09-05	33.100	33.560	32.910	33.050	33.050	3,352,700
2023-09-04	33.060	33.240	32.590	33.140	33.140	1,946,412
2023-09-01	33.210	33.460	32.560	32.900	32.900	1,740,517
2023-08-31	33.140	33.400	32.670	33.090	33.090	2,667,766
2023-08-30	32.800	33.500	32.490	33.320	33.320	3,770,823
2023-08-29	30.900	32.810	30.570	32.740	32.740	4,340,379
2023-08-28	31.610	31.950	30.300	30.330	30.330	3,003,178
2023-08-25	32.060	32.390	29.680	30.060	30.060	4,535,873
2023-08-24	31.690	34.530	31.690	32.630	32.630	3,718,589
2023-08-23	33.510	33.550	31.730	31.750	31.750	4,281,851
2023-08-22	32.290	34.080	32.060	33.840	33.840	5,426,067
2023-08-21	32.320	32.970	32.000	32.120	32.120	1,690,516
2023-08-18	32.690	34.000	32.280	32.280	32.280	3,715,254
2023-08-17	31.260	33.300	31.070	33.100	33.100	4,430,566
2023-08-16	32.100	32.310	31.350	31.380	31.380	1,704,100
2023-08-15	32.820	32.920	31.930	32.320	32.320	1,322,800
2023-08-14	31.980	32.980	31.600	32.850	32.850	1,909,895
2023-08-11	33.400	33.400	32.280	32.300	32.300	2,700,183
2023-08-10	33.550	33.550	33.200	33.410	33.410	1,986,688
2023-08-09	33.770	34.150	33.520	33.740	33.740	1,556,189
2023-08-08	34.660	34.860	33.500	33.840	33.840	3,331,833
2023-08-07	34.680	34.990	34.510	34.800	34.800	1,641,550
2023-08-04	34.380	34.840	34.250	34.690	34.690	1,742,058
2023-08-03	34.770	35.280	34.250	34.390	34.390	1,807,250
2023-08-02	34.500	35.150	34.400	34.730	34.730	1,448,700
2023-08-01	35.010	35.300	34.510	34.640	34.640	1,636,160

← NewerPage 13 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.