Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	57.950	57.950	56.000	56.450	37.633	2,159,527
2023-04-28	55.200	58.360	55.110	58.000	38.667	3,235,755
2023-04-27	56.300	57.300	54.880	55.350	36.900	3,497,782
2023-04-26	58.000	60.260	56.740	56.740	37.827	4,370,283
2023-04-25	67.100	67.200	59.000	59.450	39.633	7,702,269
2023-04-24	70.080	70.180	67.380	68.390	45.593	8,137,722
2023-04-21	64.800	77.040	64.680	72.500	48.333	12,715,770
2023-04-20	66.950	67.080	63.550	64.200	42.800	4,317,928
2023-04-19	67.750	69.330	66.500	67.080	44.720	4,520,578
2023-04-18	66.200	71.000	65.720	68.870	45.913	5,413,624
2023-04-17	63.500	67.960	62.430	67.430	44.953	4,944,334
2023-04-14	63.460	64.580	62.440	63.400	42.267	1,858,428
2023-04-13	65.990	66.190	63.300	63.520	42.347	2,089,806
2023-04-12	64.280	66.000	63.340	65.710	43.807	1,875,241
2023-04-11	65.500	66.000	63.890	63.980	42.653	2,242,216
2023-04-10	67.100	68.420	65.500	66.120	44.080	2,320,152
2023-04-07	66.800	67.490	65.540	66.980	44.653	1,522,860
2023-04-06	66.900	66.950	64.120	66.200	44.133	2,889,912
2023-04-04	67.650	68.200	66.010	67.740	45.160	2,236,648
2023-04-03	65.330	67.670	65.330	67.550	45.033	2,225,595
2023-03-31	64.760	66.500	64.010	65.800	43.867	1,682,961
2023-03-30	66.420	66.860	64.780	64.980	43.320	1,948,990
2023-03-29	67.000	67.760	65.810	66.410	44.273	2,342,541
2023-03-28	70.970	70.980	66.900	66.970	44.647	3,638,304
2023-03-27	69.170	72.490	69.170	70.980	47.320	6,060,223
2023-03-24	67.620	70.460	66.770	69.240	46.160	4,911,351
2023-03-23	65.000	66.680	64.320	66.520	44.347	3,032,865
2023-03-22	65.510	66.290	64.800	65.410	43.607	2,160,460
2023-03-21	65.230	66.370	63.870	66.110	44.073	2,985,772
2023-03-20	64.980	67.300	64.090	64.680	43.120	3,162,525
2023-03-17	62.930	65.380	62.500	64.330	42.887	2,259,129
2023-03-16	64.600	65.900	62.600	62.630	41.753	1,706,257
2023-03-15	65.510	66.250	64.000	64.560	43.040	2,269,231
2023-03-14	64.390	65.850	63.500	64.920	43.280	2,217,091
2023-03-13	62.590	64.640	62.180	64.500	43.000	1,872,133
2023-03-10	62.010	64.860	62.010	62.660	41.773	1,727,944
2023-03-09	62.460	62.800	61.800	62.470	41.647	961,725
2023-03-08	60.650	62.690	60.610	62.530	41.687	1,351,162
2023-03-07	63.490	63.890	61.220	61.300	40.867	2,059,014
2023-03-06	63.190	64.970	63.190	63.740	42.493	1,918,323
2023-03-03	64.450	64.530	62.620	63.290	42.193	1,831,491
2023-03-02	65.500	66.100	64.220	64.490	42.993	2,220,903
2023-03-01	64.580	66.100	64.250	65.780	43.853	1,747,855
2023-02-28	65.730	65.830	63.890	64.760	43.173	1,510,153
2023-02-27	68.170	68.870	64.040	64.100	42.733	3,253,776
2023-02-24	66.800	69.560	66.410	68.200	45.467	2,218,869
2023-02-23	66.580	68.660	66.340	66.620	44.413	1,892,460
2023-02-22	66.030	67.510	65.800	66.630	44.420	1,340,662
2023-02-21	67.500	68.600	65.840	66.290	44.193	1,712,515
2023-02-20	66.880	67.460	65.810	67.100	44.733	1,959,450
2023-02-17	69.000	69.400	65.610	67.050	44.700	2,148,679
2023-02-16	69.490	70.460	68.500	69.050	46.033	3,473,092
2023-02-15	67.210	70.500	66.800	69.930	46.620	3,393,640
2023-02-14	68.180	68.580	66.880	67.190	44.793	1,819,939
2023-02-13	65.880	68.590	65.600	68.390	45.593	3,377,790
2023-02-10	67.380	67.400	65.200	65.740	43.827	2,176,195
2023-02-09	65.700	67.460	65.280	67.380	44.920	2,167,486
2023-02-08	67.600	68.250	66.180	66.180	44.120	2,498,311
2023-02-07	68.800	68.990	66.900	67.030	44.687	2,358,073
2023-02-06	68.300	69.000	66.680	68.680	45.787	2,861,563

← NewerPage 15 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.