Beijing Huaru Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 72.200 | 72.770 | 68.720 | 70.500 | 47.000 | 3,410,974 |
| 2022-11-02 | 75.420 | 82.880 | 70.700 | 72.200 | 48.133 | 6,237,400 |
| 2022-11-01 | 71.000 | 73.790 | 70.110 | 72.190 | 48.127 | 3,359,104 |
| 2022-10-31 | 65.120 | 72.280 | 64.310 | 70.940 | 47.293 | 5,317,650 |
| 2022-10-28 | 67.000 | 67.000 | 64.070 | 64.070 | 42.713 | 2,572,852 |
| 2022-10-27 | 66.190 | 67.410 | 65.220 | 66.400 | 44.267 | 3,987,729 |
| 2022-10-26 | 63.500 | 66.950 | 62.510 | 65.780 | 43.853 | 5,425,432 |
| 2022-10-25 | 62.000 | 65.770 | 61.960 | 63.510 | 42.340 | 8,269,279 |
| 2022-10-24 | 58.190 | 63.180 | 58.190 | 59.880 | 39.920 | 3,872,998 |
| 2022-10-21 | 56.580 | 59.160 | 56.350 | 58.190 | 38.793 | 1,723,302 |
| 2022-10-20 | 55.290 | 57.550 | 55.100 | 56.640 | 37.760 | 1,305,097 |
| 2022-10-19 | 55.580 | 56.980 | 55.580 | 55.700 | 37.133 | 712,071 |
| 2022-10-18 | 56.700 | 56.770 | 55.680 | 55.860 | 37.240 | 1,087,981 |
| 2022-10-17 | 54.140 | 57.620 | 53.810 | 57.070 | 38.047 | 1,798,758 |
| 2022-10-14 | 53.150 | 54.150 | 53.070 | 53.950 | 35.967 | 874,422 |
| 2022-10-13 | 52.950 | 54.090 | 52.380 | 53.050 | 35.367 | 930,796 |
| 2022-10-12 | 50.100 | 53.200 | 49.680 | 53.110 | 35.407 | 1,325,514 |
| 2022-10-11 | 49.940 | 50.900 | 49.130 | 50.280 | 33.520 | 697,744 |
| 2022-10-10 | 51.000 | 51.390 | 48.880 | 49.120 | 32.747 | 984,000 |
| 2022-09-30 | 53.000 | 53.320 | 50.500 | 50.500 | 33.667 | 1,637,740 |
| 2022-09-29 | 54.040 | 54.880 | 52.540 | 52.900 | 35.267 | 1,103,521 |
| 2022-09-28 | 57.020 | 57.300 | 53.540 | 53.590 | 35.727 | 1,870,450 |
| 2022-09-27 | 56.210 | 57.280 | 56.210 | 57.260 | 38.173 | 919,789 |
| 2022-09-26 | 57.920 | 58.380 | 56.400 | 56.450 | 37.633 | 1,166,277 |
| 2022-09-23 | 60.100 | 60.420 | 58.100 | 58.130 | 38.753 | 1,268,104 |
| 2022-09-22 | 58.800 | 60.880 | 58.730 | 60.210 | 40.140 | 2,145,751 |
| 2022-09-21 | 57.030 | 60.400 | 56.210 | 59.250 | 39.500 | 2,797,564 |
| 2022-09-20 | 56.970 | 58.360 | 56.640 | 57.400 | 38.267 | 1,626,420 |
| 2022-09-19 | 56.840 | 58.580 | 56.380 | 57.170 | 38.113 | 2,234,035 |
| 2022-09-16 | 55.250 | 57.690 | 55.110 | 56.500 | 37.667 | 2,054,368 |
| 2022-09-15 | 56.780 | 57.000 | 54.560 | 55.370 | 36.913 | 1,306,497 |
| 2022-09-14 | 55.000 | 56.570 | 54.500 | 56.420 | 37.613 | 1,163,755 |
| 2022-09-13 | 56.570 | 57.350 | 56.220 | 56.390 | 37.593 | 1,186,911 |
| 2022-09-09 | 56.150 | 56.630 | 55.880 | 56.220 | 37.480 | 859,305 |
| 2022-09-08 | 57.690 | 57.890 | 56.010 | 56.140 | 37.427 | 1,360,870 |
| 2022-09-07 | 57.880 | 58.380 | 57.360 | 57.610 | 38.407 | 1,553,392 |
| 2022-09-06 | 58.010 | 58.500 | 57.810 | 58.110 | 38.740 | 965,491 |
| 2022-09-05 | 58.260 | 58.800 | 57.710 | 58.120 | 38.747 | 959,628 |
| 2022-09-02 | 57.650 | 58.900 | 57.650 | 58.680 | 39.120 | 1,345,639 |
| 2022-09-01 | 56.680 | 58.100 | 56.660 | 57.470 | 38.313 | 1,068,405 |
| 2022-08-31 | 58.160 | 58.190 | 55.800 | 56.780 | 37.853 | 1,520,232 |
| 2022-08-30 | 58.100 | 59.000 | 57.800 | 58.440 | 38.960 | 1,186,296 |
| 2022-08-29 | 56.500 | 58.680 | 56.000 | 58.300 | 38.867 | 1,987,146 |
| 2022-08-26 | 58.260 | 58.850 | 56.000 | 56.170 | 37.447 | 2,282,718 |
| 2022-08-25 | 60.010 | 60.380 | 57.770 | 58.250 | 38.833 | 2,484,543 |
| 2022-08-24 | 62.780 | 63.100 | 58.880 | 59.410 | 39.607 | 4,140,793 |
| 2022-08-23 | 64.190 | 64.700 | 62.880 | 62.910 | 41.940 | 2,353,650 |
| 2022-08-22 | 63.590 | 64.890 | 63.400 | 63.700 | 42.467 | 2,732,053 |
| 2022-08-19 | 66.400 | 68.200 | 63.800 | 64.080 | 42.720 | 3,487,351 |
| 2022-08-18 | 64.900 | 66.440 | 64.680 | 66.000 | 44.000 | 2,132,613 |
| 2022-08-17 | 64.860 | 65.180 | 63.230 | 65.150 | 43.433 | 2,342,251 |
| 2022-08-16 | 64.800 | 65.690 | 64.500 | 65.060 | 43.373 | 1,626,904 |
| 2022-08-15 | 64.080 | 65.400 | 64.080 | 64.800 | 43.200 | 2,245,503 |
| 2022-08-12 | 67.070 | 67.950 | 64.700 | 64.720 | 43.147 | 3,435,531 |
| 2022-08-11 | 68.600 | 69.160 | 66.890 | 67.380 | 44.920 | 4,100,695 |
| 2022-08-10 | 69.000 | 69.980 | 68.010 | 69.000 | 46.000 | 3,764,862 |
| 2022-08-09 | 67.810 | 68.880 | 66.770 | 68.780 | 45.853 | 3,756,607 |
| 2022-08-08 | 67.890 | 69.500 | 66.590 | 68.040 | 45.360 | 4,334,836 |
| 2022-08-05 | 64.450 | 68.680 | 64.050 | 68.290 | 45.527 | 7,990,923 |
| 2022-08-04 | 63.000 | 64.500 | 62.320 | 63.350 | 42.233 | 4,121,844 |
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.