Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	72.890	73.880	69.900	70.770	37.524	748,439
2023-04-28	73.220	73.720	70.050	73.720	39.088	738,719
2023-04-27	71.490	73.370	70.240	71.780	38.059	698,579
2023-04-26	74.000	74.780	70.970	71.260	37.784	446,580
2023-04-25	74.270	75.320	71.450	73.700	39.077	509,760
2023-04-24	75.790	76.500	73.800	74.390	39.443	522,365
2023-04-21	74.890	77.280	73.720	73.880	39.173	616,860
2023-04-20	75.940	77.070	74.030	75.260	39.905	617,367
2023-04-19	78.050	78.150	76.000	76.270	40.440	1,003,602
2023-04-18	83.960	83.960	77.440	78.780	41.771	1,358,918
2023-04-17	81.000	87.100	81.000	84.500	44.804	673,919
2023-04-14	80.000	81.210	79.600	81.000	42.948	258,543
2023-04-13	81.430	82.190	79.630	80.380	42.619	406,620
2023-04-12	81.960	83.200	80.390	81.430	43.176	601,723
2023-04-11	76.990	82.000	76.980	81.950	43.452	805,960
2023-04-10	78.790	78.820	75.610	76.680	40.657	532,620
2023-04-07	76.990	80.180	76.900	78.720	41.739	435,420
2023-04-06	74.710	78.450	74.710	77.270	40.970	423,000
2023-04-04	78.580	78.780	75.510	77.820	41.262	794,519
2023-04-03	79.890	81.880	77.000	78.000	41.357	493,380
2023-03-31	78.510	81.000	77.850	79.950	42.391	289,015
2023-03-30	77.790	79.090	76.700	78.510	41.628	393,300
2023-03-29	79.110	80.400	77.440	77.440	41.060	373,680
2023-03-28	79.250	82.000	78.300	79.760	42.291	584,062
2023-03-27	78.480	80.350	77.110	79.250	42.020	550,443
2023-03-24	77.720	79.080	76.980	78.910	41.840	476,411
2023-03-23	79.390	80.330	76.800	77.720	41.209	731,080
2023-03-22	80.660	81.380	78.820	78.900	41.835	296,283
2023-03-21	78.650	82.820	78.650	80.600	42.736	486,363
2023-03-20	78.420	81.980	77.790	79.710	42.264	1,143,539
2023-03-17	84.190	85.680	80.800	81.500	43.213	1,080,359
2023-03-16	86.280	86.280	83.760	84.450	44.777	440,640
2023-03-15	88.520	91.200	83.280	85.480	45.323	998,639
2023-03-14	86.670	90.200	86.670	88.100	46.713	372,240
2023-03-13	87.760	90.490	86.980	90.280	47.869	555,314
2023-03-10	86.700	88.600	85.750	87.600	46.448	543,880
2023-03-09	87.670	87.670	85.660	87.050	46.156	324,180
2023-03-08	85.160	88.980	85.160	85.920	45.557	753,479
2023-03-07	87.950	89.580	85.720	85.920	45.557	465,840
2023-03-06	87.020	88.800	85.020	87.080	46.172	853,354
2023-03-03	87.840	89.050	86.200	87.100	46.182	312,300
2023-03-02	89.580	90.300	86.900	88.190	46.760	408,060
2023-03-01	89.260	91.290	87.220	90.300	47.879	947,712
2023-02-28	86.600	87.000	85.020	86.790	46.018	496,080
2023-02-27	86.250	86.720	85.120	86.000	45.599	318,600
2023-02-24	88.440	88.440	85.290	86.290	45.753	620,100
2023-02-23	89.990	90.540	87.200	88.070	46.697	766,706
2023-02-22	90.090	91.490	88.120	89.110	47.248	743,684
2023-02-21	91.780	91.890	89.080	90.390	47.927	565,200
2023-02-20	88.250	92.620	87.030	91.770	48.659	1,199,888
2023-02-17	84.440	92.600	82.600	88.270	46.803	1,626,774
2023-02-16	84.580	85.800	83.010	83.330	44.183	375,480
2023-02-15	83.400	84.850	82.600	84.710	44.915	206,280
2023-02-14	82.010	84.200	82.010	83.220	44.125	333,180
2023-02-13	85.170	85.600	81.640	83.200	44.115	448,920
2023-02-10	81.400	85.000	81.400	83.500	44.274	655,559
2023-02-09	79.900	82.830	79.600	81.990	43.473	364,320
2023-02-08	82.390	82.900	79.900	80.220	42.534	391,140
2023-02-07	82.100	83.450	81.150	83.060	44.040	664,684
2023-02-06	83.600	84.500	81.150	82.100	43.531	809,584

← NewerPage 15 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.