Beijing Huaru Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	67.530	68.760	67.310	68.550	45.700	2,643,960
2023-02-02	72.600	72.600	68.000	68.280	45.520	4,654,674
2023-02-01	70.700	72.500	70.050	71.520	47.680	4,854,277
2023-01-31	73.520	73.800	69.170	70.880	47.253	3,664,681
2023-01-30	72.990	75.520	72.560	74.900	49.933	3,440,493
2023-01-20	72.440	74.460	71.020	71.450	47.633	2,480,050
2023-01-19	71.230	72.980	70.560	71.650	47.767	1,932,934
2023-01-18	71.000	72.790	69.700	70.900	47.267	1,550,851
2023-01-17	69.990	71.150	69.100	70.700	47.133	1,292,860
2023-01-16	69.480	71.330	68.240	70.250	46.833	1,830,373
2023-01-13	70.610	70.830	67.600	68.480	45.653	2,221,405
2023-01-12	70.510	73.360	69.780	70.830	47.220	1,499,412
2023-01-11	70.330	71.710	69.700	70.360	46.907	880,464
2023-01-10	71.300	71.650	70.110	70.320	46.880	1,062,856
2023-01-09	70.000	71.600	69.300	71.300	47.533	1,938,963
2023-01-06	69.900	70.980	69.200	69.960	46.640	1,369,762
2023-01-05	70.900	71.990	70.010	70.420	46.947	1,625,940
2023-01-04	71.080	72.270	69.410	70.900	47.267	2,113,041
2023-01-03	63.960	70.900	63.960	70.380	46.920	3,115,149
2022-12-30	63.690	65.340	63.650	64.030	42.687	932,818
2022-12-29	62.910	65.170	62.500	63.680	42.453	1,021,737
2022-12-28	63.990	64.740	62.980	63.380	42.253	987,192
2022-12-27	62.500	64.570	62.190	64.300	42.867	1,426,080
2022-12-26	57.930	63.440	57.400	62.890	41.927	3,027,951
2022-12-23	59.760	60.050	57.150	57.900	38.600	2,051,155
2022-12-22	60.900	61.380	59.410	59.700	39.800	590,542
2022-12-21	62.380	62.620	60.370	60.740	40.493	799,050
2022-12-20	63.390	63.530	61.600	61.800	41.200	1,076,956
2022-12-19	63.400	64.490	62.970	63.900	42.600	801,711
2022-12-16	64.710	64.800	62.700	63.500	42.333	1,187,550
2022-12-15	64.300	66.850	64.070	65.330	43.553	761,100
2022-12-14	65.280	66.860	64.570	64.670	43.113	602,850
2022-12-13	66.640	67.380	65.440	65.630	43.753	955,798
2022-12-12	64.900	67.830	63.000	66.830	44.553	1,803,000
2022-12-09	67.180	67.500	64.910	64.920	43.280	2,512,354
2022-12-08	67.600	68.470	66.680	67.740	45.160	764,850
2022-12-07	69.810	70.100	67.500	67.730	45.153	2,043,900
2022-12-06	68.680	70.980	66.000	70.400	46.933	2,656,350
2022-12-05	69.560	70.580	68.650	69.590	46.393	1,725,600
2022-12-02	68.880	70.600	68.700	68.850	45.900	1,525,839
2022-12-01	68.890	71.090	68.280	69.050	46.033	2,546,125
2022-11-30	70.300	70.630	67.820	68.550	45.700	1,838,652
2022-11-29	70.680	71.770	70.130	70.710	47.140	1,121,958
2022-11-28	71.000	72.490	70.000	71.050	47.367	1,536,219
2022-11-25	72.500	74.200	72.000	72.810	48.540	1,196,550
2022-11-24	73.290	75.340	72.330	72.620	48.413	1,550,287
2022-11-23	74.900	74.930	71.610	72.990	48.660	1,364,343
2022-11-22	78.000	78.000	74.580	74.900	49.933	1,734,688
2022-11-21	77.400	79.890	76.990	77.470	51.647	1,408,812
2022-11-18	82.000	82.010	78.000	78.440	52.293	1,746,966
2022-11-17	75.650	81.020	74.590	80.970	53.980	3,380,160
2022-11-16	78.050	79.080	74.150	75.330	50.220	3,342,058
2022-11-15	80.000	82.880	78.500	79.020	52.680	1,813,575
2022-11-14	77.990	80.500	77.580	80.480	53.653	2,235,633
2022-11-11	77.800	80.100	75.450	79.000	52.667	3,780,216
2022-11-10	74.000	77.100	73.880	77.000	51.333	2,813,646
2022-11-09	73.630	77.760	72.960	74.910	49.940	2,936,656
2022-11-08	71.600	74.660	70.360	73.130	48.753	2,768,380
2022-11-07	70.800	73.490	70.730	71.990	47.993	2,769,813
2022-11-04	71.360	71.540	69.220	70.500	47.000	1,930,029

← NewerPage 16 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.