Beijing LongRuan Technologies Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	69.660	76.600	67.000	72.000	71.021	2,284,920
2021-11-08	60.000	69.820	58.000	69.820	68.870	1,915,009
2021-11-05	59.000	59.450	57.100	58.180	57.389	432,192
2021-11-04	55.140	59.480	54.930	58.260	57.468	591,571
2021-11-03	54.150	56.910	54.150	55.080	54.331	511,599
2021-11-02	53.790	55.600	53.600	54.150	53.414	732,219
2021-11-01	53.500	55.190	51.800	53.760	53.029	838,323
2021-10-29	53.010	56.000	52.750	52.850	52.131	911,531
2021-10-28	55.910	57.260	52.360	52.750	52.033	914,655
2021-10-27	60.000	61.360	56.160	56.480	55.712	540,984
2021-10-26	62.000	62.800	55.960	60.160	59.342	1,242,220
2021-10-25	63.800	69.000	61.500	64.000	63.130	937,796

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.