Beijing LongRuan Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 27.250 | 28.070 | 24.990 | 27.700 | 27.700 | 3,115,579 |
| 2026-10-22 | 30.400 | 31.210 | 27.330 | 27.450 | 27.450 | 1,984,346 |
| 2026-10-21 | 31.180 | 31.470 | 30.400 | 30.740 | 30.740 | 1,263,739 |
| 2026-10-20 | 29.340 | 31.290 | 29.090 | 30.690 | 30.690 | 2,045,521 |
| 2026-10-19 | 28.230 | 30.140 | 27.280 | 29.800 | 29.800 | 2,038,931 |
| 2026-10-16 | 28.600 | 28.940 | 27.800 | 28.150 | 28.150 | 1,288,280 |
| 2026-10-15 | 28.990 | 29.490 | 27.400 | 28.020 | 28.020 | 2,114,590 |
| 2026-10-14 | 29.640 | 30.320 | 28.940 | 29.760 | 29.760 | 1,970,454 |
| 2026-10-13 | 28.390 | 29.730 | 27.000 | 29.060 | 29.060 | 1,510,169 |
| 2026-10-12 | 30.000 | 30.080 | 28.550 | 28.630 | 28.630 | 1,085,044 |
| 2026-10-09 | 30.110 | 30.400 | 28.610 | 29.880 | 29.880 | 1,562,712 |
| 2026-10-08 | 30.070 | 30.630 | 29.380 | 30.320 | 30.320 | 1,492,664 |
| 2026-09-30 | 31.200 | 31.200 | 29.950 | 30.200 | 30.200 | 1,362,477 |
| 2026-09-29 | 30.510 | 31.200 | 30.000 | 30.600 | 30.600 | 1,469,776 |
| 2026-09-28 | 30.920 | 31.010 | 29.430 | 30.340 | 30.340 | 1,524,893 |
| 2026-09-24 | 31.330 | 31.440 | 30.910 | 30.920 | 30.920 | 1,385,839 |
| 2026-09-23 | 31.690 | 31.980 | 31.050 | 31.330 | 31.330 | 2,162,264 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-19 | 0.3400 CNY |
| 2022-05-13 | 0.2680 CNY |
| 2021-05-14 | 0.2180 CNY |
| 2020-06-23 | 0.2080 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.