Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	21.340	21.480	19.970	20.810	20.260	1,475,220
2024-01-23	21.200	21.200	20.540	21.020	20.464	1,422,180
2024-01-22	22.740	22.800	20.060	20.930	20.376	1,508,880
2024-01-19	23.200	23.270	22.570	22.690	22.090	988,840
2024-01-18	23.290	23.440	22.080	22.980	22.372	1,220,420
2024-01-17	24.240	24.370	23.270	23.320	22.703	858,867
2024-01-16	24.490	24.750	23.990	24.250	23.609	832,421
2024-01-15	24.700	24.980	24.240	24.560	23.910	633,809
2024-01-12	25.160	25.430	24.870	24.870	24.212	533,560
2024-01-11	24.580	25.140	24.400	25.030	24.368	638,160
2024-01-10	24.750	25.010	24.200	24.490	23.842	834,980
2024-01-09	24.410	25.250	24.410	24.780	24.125	802,060
2024-01-08	25.400	25.540	24.400	24.400	23.755	762,960
2024-01-05	25.980	26.180	25.050	25.280	24.611	765,260
2024-01-04	26.160	26.220	25.680	25.780	25.098	531,712
2024-01-03	26.450	26.560	25.900	26.110	25.419	643,860
2024-01-02	26.630	26.850	26.360	26.370	25.672	611,880
2023-12-29	26.230	26.720	26.120	26.630	25.926	812,420
2023-12-28	25.150	26.350	24.940	26.250	25.556	1,073,800
2023-12-27	25.000	25.300	24.870	25.200	24.533	602,620
2023-12-26	25.580	25.700	24.750	24.990	24.329	786,020
2023-12-25	25.780	26.120	25.540	25.660	24.981	807,740
2023-12-22	26.360	26.520	25.790	25.870	25.186	774,520
2023-12-21	26.250	26.640	25.660	26.420	25.721	943,840
2023-12-20	26.220	27.070	26.160	26.250	25.556	1,012,040
2023-12-19	25.910	26.480	25.830	26.220	25.526	721,195
2023-12-18	26.700	26.800	26.010	26.130	25.439	1,065,970
2023-12-15	27.260	27.740	26.680	26.700	25.994	1,147,799
2023-12-14	27.260	27.650	26.880	27.010	26.296	1,145,540
2023-12-13	27.080	27.670	26.920	27.200	26.480	1,205,480
2023-12-12	27.660	27.920	26.940	27.260	26.539	1,531,939
2023-12-11	27.100	27.550	26.620	27.370	26.646	1,667,579
2023-12-08	27.060	27.700	27.000	27.080	26.364	714,100
2023-12-07	27.500	27.590	26.980	27.330	26.607	849,971
2023-12-06	27.420	27.850	26.900	27.290	26.568	760,920
2023-12-05	28.120	28.120	27.300	27.400	26.675	1,024,600
2023-12-04	28.740	28.780	28.060	28.120	27.376	898,039
2023-12-01	28.310	28.620	27.810	28.520	27.766	912,520
2023-11-30	28.840	29.140	27.930	28.250	27.503	791,301
2023-11-29	28.920	29.550	28.800	28.870	28.106	866,899
2023-11-28	28.650	29.400	28.500	29.050	28.282	1,002,740
2023-11-27	28.200	29.150	28.180	28.690	27.931	836,820
2023-11-24	29.000	29.090	28.320	28.520	27.766	863,500
2023-11-23	28.990	29.150	28.700	29.080	28.311	769,933
2023-11-22	29.200	29.690	28.820	28.910	28.145	929,020
2023-11-21	30.150	30.160	29.340	29.390	28.613	1,117,008
2023-11-20	29.400	30.040	29.200	30.010	29.216	1,105,527
2023-11-17	29.560	29.560	29.160	29.360	28.583	1,213,800
2023-11-16	29.740	30.080	29.350	29.560	28.778	1,436,149
2023-11-15	29.360	30.770	29.160	29.740	28.953	3,047,077
2023-11-14	29.360	29.650	29.030	29.200	28.428	810,119
2023-11-13	28.690	29.260	28.310	29.170	28.398	995,140
2023-11-10	29.080	29.080	28.600	28.690	27.931	969,520
2023-11-09	29.160	29.470	28.810	29.070	28.301	811,580
2023-11-08	29.190	29.450	28.810	29.210	28.437	1,627,140
2023-11-07	28.870	29.490	28.020	29.250	28.476	2,256,800
2023-11-06	27.900	28.950	27.640	28.760	27.999	1,465,260
2023-11-03	26.420	27.800	26.360	27.630	26.899	1,026,186
2023-11-02	27.090	27.240	26.330	26.390	25.692	827,560
2023-11-01	27.580	27.580	26.700	26.820	26.111	1,163,552

← NewerPage 12 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.