Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	37.290	39.500	36.510	38.980	37.949	2,074,603
2023-07-28	36.090	37.530	35.010	37.490	36.498	2,616,931
2023-07-27	36.840	36.950	35.850	36.210	35.252	687,140
2023-07-26	35.830	37.330	35.400	36.740	35.768	1,331,651
2023-07-25	35.790	36.570	35.200	35.850	34.902	1,015,100
2023-07-24	35.880	35.960	35.130	35.500	34.561	669,360
2023-07-21	36.140	36.480	35.500	35.810	34.863	816,280
2023-07-20	38.020	38.800	36.290	36.310	35.349	1,157,580
2023-07-19	38.270	38.990	37.850	38.010	37.005	835,660
2023-07-18	39.100	39.320	38.000	38.150	37.141	762,360
2023-07-17	38.790	39.790	38.790	39.040	38.007	1,112,840
2023-07-14	39.620	40.060	38.550	38.790	37.764	861,111
2023-07-13	39.010	40.100	38.770	39.540	38.494	883,380
2023-07-12	38.500	39.880	37.980	39.000	37.968	1,475,080
2023-07-11	37.850	39.230	37.720	38.520	37.501	1,079,648
2023-07-10	38.070	38.200	37.010	37.950	36.946	916,432
2023-07-07	38.880	39.000	37.900	37.980	36.975	786,052
2023-07-06	40.280	40.370	38.840	39.100	38.066	1,224,111
2023-07-05	40.000	40.680	38.420	40.520	39.448	1,473,360
2023-07-04	73.220	74.120	72.040	73.300	38.865	1,177,615
2023-07-03	73.050	74.280	71.910	73.220	38.823	1,521,899
2023-06-30	74.150	74.270	72.320	73.670	39.062	1,290,959
2023-06-29	74.710	75.630	71.480	74.000	39.236	2,101,318
2023-06-28	74.660	76.330	74.050	74.670	39.592	2,422,510
2023-06-27	71.610	76.740	71.100	75.940	40.265	3,100,501
2023-06-26	72.000	73.550	69.250	72.390	38.383	2,638,690
2023-06-21	69.800	73.020	67.800	72.500	38.441	4,344,329
2023-06-20	67.300	70.600	66.670	69.880	37.052	2,409,878
2023-06-19	65.980	68.940	65.050	67.280	35.673	2,762,490
2023-06-16	66.790	66.790	64.510	64.650	34.279	2,068,918
2023-06-15	66.490	67.470	64.610	66.190	35.095	1,790,680
2023-06-14	63.010	67.980	61.730	66.490	35.255	3,639,473
2023-06-13	62.330	62.360	60.390	61.050	32.370	1,319,579
2023-06-12	63.930	64.580	62.180	62.330	33.049	996,299
2023-06-09	65.400	65.770	63.290	63.930	33.897	1,716,119
2023-06-08	67.250	68.300	63.880	65.360	34.655	1,619,279
2023-06-07	63.490	67.490	63.060	67.300	35.684	2,111,317
2023-06-06	66.600	66.870	63.490	63.490	33.664	1,237,859
2023-06-05	69.560	70.370	66.350	66.560	35.292	1,409,190
2023-06-02	71.700	71.880	69.000	69.560	36.882	1,194,479
2023-06-01	70.370	72.850	70.370	71.000	37.646	894,050
2023-05-31	70.010	72.770	69.610	70.770	37.524	939,059
2023-05-30	70.000	73.280	69.780	70.290	37.269	1,129,319
2023-05-29	72.200	73.100	69.700	70.250	37.248	1,597,142
2023-05-26	74.020	74.400	72.100	72.180	38.271	639,359
2023-05-25	74.690	74.800	72.300	74.420	39.459	865,799
2023-05-24	73.400	75.940	73.000	74.770	39.645	801,467
2023-05-23	76.840	77.170	73.200	73.400	38.918	1,204,563
2023-05-22	74.090	79.250	73.360	76.510	40.567	1,525,623
2023-05-19	71.780	74.360	71.580	73.350	38.892	933,873
2023-05-18	72.300	73.790	71.380	72.400	38.388	801,854
2023-05-17	76.500	76.500	72.390	72.800	38.600	1,409,390
2023-05-16	78.060	78.330	74.700	75.500	40.032	1,776,959
2023-05-15	81.100	86.880	76.050	78.220	41.474	3,342,014
2023-05-12	77.190	81.500	76.280	78.400	41.569	1,759,572
2023-05-11	79.580	81.060	76.260	77.200	40.933	1,702,439
2023-05-10	80.530	83.810	77.160	80.780	42.831	2,081,158
2023-05-09	78.480	82.400	76.880	79.580	42.195	2,066,038
2023-05-08	69.490	78.480	69.490	76.500	40.562	3,334,508
2023-05-05	71.690	71.690	68.620	69.550	36.877	473,760

← NewerPage 14 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.