Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	35.000	35.790	34.870	34.990	34.990	2,291,048
2023-07-28	35.290	35.310	34.370	34.850	34.850	3,089,832
2023-07-27	36.210	36.750	35.610	35.730	35.730	2,793,157
2023-07-26	37.300	37.400	36.000	36.200	36.200	3,288,374
2023-07-25	37.000	38.360	36.410	37.600	37.600	3,937,264
2023-07-24	35.830	37.360	35.810	36.780	36.780	3,485,550
2023-07-21	35.510	36.600	35.110	36.220	36.220	2,708,369
2023-07-20	36.400	36.620	35.550	35.700	35.700	2,338,274
2023-07-19	35.700	36.120	35.380	35.930	35.930	1,858,828
2023-07-18	35.880	36.270	35.320	35.390	35.390	1,643,024
2023-07-17	35.970	36.200	35.600	36.050	36.050	1,678,500
2023-07-14	35.650	36.130	35.500	35.850	35.850	2,248,139
2023-07-13	34.960	35.600	34.780	35.560	35.560	2,179,189
2023-07-12	35.670	35.850	34.750	34.780	34.780	1,580,900
2023-07-11	35.530	35.950	35.420	35.740	35.740	1,219,150
2023-07-10	35.410	35.970	35.250	35.400	35.400	1,429,980
2023-07-07	35.910	35.960	35.060	35.360	35.360	1,889,580
2023-07-06	36.140	36.720	35.850	35.970	35.970	1,655,522
2023-07-05	36.720	37.330	36.290	36.360	36.360	2,092,005
2023-07-04	36.550	36.890	36.310	36.610	36.610	1,840,639
2023-07-03	36.720	36.940	36.180	36.500	36.500	2,476,400
2023-06-30	35.720	36.990	35.460	36.800	36.800	3,359,050
2023-06-29	34.300	36.200	34.300	35.720	35.720	4,357,663
2023-06-28	36.250	36.250	34.300	34.480	34.480	4,046,950
2023-06-27	36.640	37.370	35.500	36.000	36.000	5,083,072
2023-06-26	33.720	38.830	33.720	37.000	37.000	6,282,716
2023-06-21	41.670	41.800	39.610	39.670	39.670	3,996,850
2023-06-20	39.950	42.550	39.700	42.100	42.100	5,042,773
2023-06-19	40.060	41.140	39.900	40.390	40.390	3,318,812
2023-06-16	39.070	40.440	39.060	40.260	40.260	3,531,754
2023-06-15	38.910	39.650	38.620	39.000	39.000	2,544,800
2023-06-14	40.060	40.300	38.720	39.050	39.050	4,828,240
2023-06-13	40.000	41.830	39.200	40.670	40.670	5,327,073
2023-06-12	41.300	41.920	39.200	40.310	40.310	4,520,382
2023-06-09	43.390	43.430	40.420	41.500	41.500	5,130,087
2023-06-08	44.200	44.850	42.810	43.050	43.050	3,741,716
2023-06-07	44.200	45.200	42.770	44.600	44.600	4,634,985
2023-06-06	45.550	46.190	43.360	43.620	43.620	6,226,931
2023-06-05	46.000	48.800	45.200	47.850	47.850	6,113,669
2023-06-02	46.230	48.820	45.500	45.500	45.500	7,238,842
2023-06-01	42.310	47.400	42.100	46.980	46.980	7,275,134
2023-05-31	60.800	68.180	60.350	65.220	43.480	6,170,682
2023-05-30	59.600	61.260	59.020	60.400	40.267	1,747,819
2023-05-29	59.400	60.840	59.060	59.810	39.873	1,728,802
2023-05-26	59.000	59.580	58.460	59.380	39.587	1,125,099
2023-05-25	59.300	60.250	58.950	59.140	39.427	1,380,439
2023-05-24	58.000	59.780	57.690	59.030	39.353	952,950
2023-05-23	59.950	60.390	57.390	58.500	39.000	1,532,556
2023-05-22	60.050	60.370	59.580	59.980	39.987	826,408
2023-05-19	60.100	61.840	60.100	60.690	40.460	1,351,726
2023-05-18	60.400	61.410	59.500	59.970	39.980	1,396,602
2023-05-17	59.330	61.470	59.320	60.650	40.433	1,061,604
2023-05-16	60.600	61.320	59.490	59.800	39.867	1,144,204
2023-05-15	60.260	61.000	59.610	60.650	40.433	1,287,658
2023-05-12	62.010	62.730	59.690	60.860	40.573	1,928,400
2023-05-11	61.800	64.320	60.110	62.800	41.867	2,759,311
2023-05-10	59.400	62.000	59.400	60.640	40.427	1,904,533
2023-05-09	59.800	61.380	59.550	60.010	40.007	2,346,450
2023-05-08	56.640	61.000	56.080	60.990	40.660	3,760,629
2023-05-05	56.180	57.850	55.310	56.170	37.447	1,999,026

← NewerPage 14 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.