Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	16.540	16.780	16.200	16.700	16.258	1,456,121
2024-04-26	16.020	16.340	15.610	16.160	15.733	1,675,680
2024-04-25	15.880	16.160	15.820	16.010	15.587	1,288,480
2024-04-24	15.460	15.990	15.430	15.970	15.548	1,458,600
2024-04-23	15.060	15.650	14.970	15.490	15.080	1,511,840
2024-04-22	15.290	15.410	14.410	14.880	14.486	1,643,320
2024-04-19	15.600	15.860	15.080	15.310	14.905	2,010,660
2024-04-18	16.190	16.500	15.610	16.000	15.577	2,075,169
2024-04-17	14.800	16.200	14.800	16.070	15.645	2,322,935
2024-04-16	15.890	15.890	14.030	14.570	14.185	2,464,060
2024-04-15	17.380	17.470	15.360	15.730	15.314	2,722,740
2024-04-12	17.510	17.880	17.340	17.390	16.930	1,074,180
2024-04-11	17.410	17.840	17.080	17.450	16.988	1,162,091
2024-04-10	18.270	18.310	17.070	17.350	16.891	1,416,591
2024-04-09	17.580	18.040	17.430	18.000	17.524	1,328,060
2024-04-08	18.340	18.340	17.300	17.350	16.891	1,911,647
2024-04-03	18.910	19.090	18.220	18.280	17.796	1,636,760
2024-04-02	19.360	19.380	18.940	19.030	18.527	1,512,760
2024-04-01	19.090	19.380	18.930	19.320	18.809	1,719,857
2024-03-29	18.790	19.130	18.500	18.910	18.410	1,764,419
2024-03-28	17.990	19.470	17.890	18.890	18.390	2,701,529
2024-03-27	19.000	19.300	18.110	18.110	17.631	2,044,600
2024-03-26	18.630	19.200	18.180	19.110	18.605	2,725,561
2024-03-25	19.320	19.640	18.680	18.710	18.215	2,478,728
2024-03-22	20.390	20.550	19.280	19.460	18.945	3,369,150
2024-03-21	20.780	21.200	20.010	20.300	19.763	3,927,613
2024-03-20	20.290	20.990	19.980	20.910	20.357	4,611,780
2024-03-19	20.680	20.970	20.080	20.370	19.831	4,839,725
2024-03-18	21.480	21.550	20.330	21.010	20.454	6,749,347
2024-03-15	18.640	21.450	18.550	21.360	20.795	6,669,239
2024-03-14	19.500	20.720	18.160	18.650	18.157	2,982,940
2024-03-13	19.100	19.200	18.730	18.990	18.488	1,831,432
2024-03-12	18.670	19.080	18.300	18.870	18.371	2,077,120
2024-03-11	18.430	18.530	18.000	18.470	17.981	2,100,160
2024-03-08	18.490	18.840	18.090	18.430	17.942	2,198,101
2024-03-07	18.590	19.440	18.060	18.600	18.108	3,165,960
2024-03-06	17.410	19.180	17.320	18.360	17.874	3,024,796
2024-03-05	17.980	17.980	17.240	17.330	16.872	1,907,252
2024-03-04	18.350	18.350	17.500	18.000	17.524	2,575,900
2024-03-01	18.000	18.380	17.620	18.360	17.874	2,662,380
2024-02-29	16.370	17.800	16.370	17.790	17.319	3,116,564
2024-02-28	19.370	19.850	16.590	16.700	16.258	5,455,962
2024-02-27	18.900	19.380	18.300	19.380	18.867	3,320,600
2024-02-26	18.400	19.680	18.000	19.200	18.692	4,726,877
2024-02-23	16.970	17.930	16.820	17.900	17.427	3,207,914
2024-02-22	15.760	16.920	15.760	16.920	16.472	2,443,052
2024-02-21	15.300	16.670	15.000	15.920	15.499	2,844,753
2024-02-20	15.070	15.500	14.600	15.460	15.051	2,413,893
2024-02-19	14.400	15.370	14.390	15.070	14.671	4,053,545
2024-02-08	12.210	14.530	11.660	14.350	13.970	4,449,809
2024-02-07	13.780	13.960	12.220	12.340	12.014	3,173,440
2024-02-06	13.800	14.180	12.080	13.480	13.123	3,969,499
2024-02-05	16.660	16.790	13.650	13.810	13.445	3,423,615
2024-02-02	17.780	19.000	16.000	16.640	16.200	3,700,660
2024-02-01	18.020	19.160	17.020	17.450	16.988	3,250,520
2024-01-31	18.960	19.380	17.380	17.700	17.232	3,600,404
2024-01-30	20.740	20.780	20.070	20.100	19.568	1,023,374
2024-01-29	21.880	21.880	20.490	20.610	20.065	1,074,280
2024-01-26	21.980	22.170	21.220	21.310	20.746	1,111,020
2024-01-25	20.780	21.850	20.650	21.750	21.175	1,278,655

← NewerPage 11 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.