Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	20.670	23.610	20.670	21.830	21.462	8,089,700
2024-07-25	20.000	21.280	19.710	20.610	20.262	4,725,984
2024-07-24	20.880	21.450	20.000	20.260	19.918	5,050,656
2024-07-23	22.480	22.480	21.150	21.170	20.813	7,642,960
2024-07-22	21.750	22.700	20.900	22.640	22.258	9,947,126
2024-07-19	20.000	22.300	19.830	21.200	20.842	9,698,516
2024-07-18	20.150	20.180	18.890	20.000	19.663	6,420,040
2024-07-17	19.920	21.170	19.800	20.570	20.223	8,030,580
2024-07-16	19.840	20.150	19.520	19.920	19.584	3,067,400
2024-07-15	20.280	20.280	19.730	19.860	19.525	2,793,800
2024-07-12	21.010	21.010	20.200	20.280	19.938	4,295,060
2024-07-11	20.800	21.210	20.620	21.100	20.744	6,216,740
2024-07-10	20.210	20.920	20.210	20.460	20.115	5,049,600
2024-07-09	19.770	20.860	19.300	20.720	20.371	6,958,820
2024-07-08	20.660	20.960	19.540	19.670	19.338	5,898,304
2024-07-05	20.500	20.820	19.880	20.570	20.223	5,489,600
2024-07-04	21.490	21.550	20.510	20.620	20.272	6,940,660
2024-07-03	23.300	23.300	21.300	21.480	21.118	11,812,140
2024-07-02	22.540	24.700	22.110	24.600	24.185	17,007,061
2024-07-01	23.500	24.050	22.420	22.810	22.425	13,768,890
2024-06-28	26.890	26.890	24.400	25.240	24.814	19,108,211
2024-06-27	29.770	30.080	26.770	27.770	27.302	22,285,170
2024-06-26	21.770	25.070	20.520	25.070	24.647	16,612,869
2024-06-25	17.580	20.890	17.290	20.890	20.538	8,228,429
2024-06-24	18.380	18.520	17.300	17.410	17.116	3,509,729
2024-06-21	19.440	19.570	18.290	18.340	18.031	4,877,380
2024-06-20	19.630	20.130	19.060	19.060	18.739	7,455,148
2024-06-19	20.150	21.350	19.940	20.360	20.017	8,885,655
2024-06-18	19.600	21.660	19.420	20.430	20.085	10,660,220
2024-06-17	19.360	20.200	19.080	19.800	19.466	7,949,394
2024-06-14	19.220	19.560	18.740	19.350	19.024	7,933,418
2024-06-13	18.020	21.110	17.890	19.820	19.486	12,467,100
2024-06-12	17.660	18.370	17.400	18.030	17.726	8,171,520
2024-06-11	17.060	17.590	16.160	17.520	17.225	7,205,148
2024-06-07	18.210	18.610	16.860	17.130	16.841	9,527,129
2024-06-06	20.000	20.820	18.100	18.300	17.991	11,650,030
2024-06-05	19.760	22.410	19.690	20.020	19.682	12,174,690
2024-06-04	22.980	23.290	20.590	21.090	20.734	13,043,170
2024-06-03	21.010	25.200	20.400	24.230	23.821	16,929,680
2024-05-31	22.950	25.000	22.020	22.060	21.688	16,921,189
2024-05-30	22.000	25.600	20.290	24.500	24.087	19,090,000
2024-05-29	19.780	21.940	19.770	21.940	21.570	12,402,820
2024-05-28	15.300	18.280	15.130	18.280	17.972	7,725,534
2024-05-27	15.380	15.470	14.970	15.380	14.973	1,405,160
2024-05-24	15.610	15.810	15.130	15.310	14.905	1,213,971
2024-05-23	16.370	16.410	15.760	15.820	15.402	844,920
2024-05-22	15.940	16.360	15.800	16.350	15.918	772,460
2024-05-21	16.450	16.460	15.910	16.080	15.655	900,520
2024-05-20	16.380	16.800	16.320	16.350	15.918	1,190,780
2024-05-17	16.150	16.420	15.920	16.420	15.986	1,146,200
2024-05-16	15.930	16.300	15.860	16.050	15.625	977,720
2024-05-15	16.150	16.150	15.800	15.860	15.440	802,760
2024-05-14	16.180	16.540	16.030	16.100	15.674	975,800
2024-05-13	16.650	16.650	15.850	16.040	15.616	1,226,700
2024-05-10	17.320	17.320	16.590	16.660	16.219	1,076,800
2024-05-09	16.840	17.370	16.840	17.160	16.706	1,053,720
2024-05-08	17.330	17.370	16.750	16.840	16.395	1,262,755
2024-05-07	16.860	17.390	16.720	17.330	16.872	1,531,513
2024-05-06	16.690	17.140	16.560	16.870	16.424	1,337,460
2024-04-30	16.760	16.950	16.110	16.490	16.054	1,534,700

← NewerPage 10 of 21 · 1,205 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.2400 CNY
2025-09-25	0.0740 CNY
2025-07-02	0.1700 CNY
2024-05-28	0.1500 CNY
2023-07-05	1.4400 CNY
2022-05-26	0.7000 CNY

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