Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	80.000	85.500	80.000	83.660	44.358	1,390,859
2023-02-02	78.900	80.990	77.800	80.040	42.439	793,799
2023-02-01	77.810	79.920	77.420	78.110	41.416	695,159
2023-01-31	73.130	77.770	72.160	77.430	41.055	1,273,499
2023-01-30	75.950	75.950	72.490	73.140	38.781	518,580
2023-01-20	76.320	77.180	74.080	74.080	39.279	516,690
2023-01-19	75.750	76.940	75.300	76.110	40.355	353,520
2023-01-18	76.280	78.160	76.000	76.340	40.477	507,240
2023-01-17	74.730	77.500	73.630	76.500	40.562	976,674
2023-01-16	71.510	75.010	70.230	74.350	39.422	888,470
2023-01-13	71.300	71.990	70.060	70.740	37.508	569,340
2023-01-12	72.670	73.880	70.880	70.920	37.603	582,296
2023-01-11	73.150	73.970	71.710	71.900	38.123	448,200
2023-01-10	75.330	75.330	73.220	73.440	38.940	476,640
2023-01-09	75.990	75.990	73.680	74.700	39.608	419,574
2023-01-06	75.050	76.480	74.570	75.020	39.777	352,980
2023-01-05	73.810	75.300	73.810	75.050	39.793	426,060
2023-01-04	74.920	75.740	73.760	74.800	39.661	304,560
2023-01-03	72.470	74.980	71.800	74.930	39.730	702,826
2022-12-30	71.280	74.380	70.480	71.770	38.054	720,539
2022-12-29	70.490	72.190	70.490	71.270	37.789	344,160
2022-12-28	72.970	73.310	71.000	71.180	37.741	176,400
2022-12-27	72.140	73.440	71.020	72.790	38.595	447,300
2022-12-26	69.430	73.500	68.670	72.000	38.176	491,504
2022-12-23	64.490	69.770	63.200	69.430	36.813	739,454
2022-12-22	65.390	66.290	63.490	63.620	33.733	367,761
2022-12-21	67.200	67.350	64.520	65.220	34.581	375,422
2022-12-20	65.010	68.860	65.010	67.550	35.817	495,000
2022-12-19	68.710	69.000	65.830	66.030	35.011	276,300
2022-12-16	66.500	69.900	66.500	67.800	35.949	850,571
2022-12-15	66.060	68.300	65.020	66.900	35.472	209,698
2022-12-14	66.140	67.740	66.140	66.230	35.117	211,860
2022-12-13	67.720	68.000	66.150	66.200	35.101	217,440
2022-12-12	67.500	68.490	66.250	67.710	35.901	472,685
2022-12-09	67.970	68.490	66.820	67.500	35.790	695,176
2022-12-08	68.900	69.450	68.030	68.160	36.140	499,944
2022-12-07	70.280	70.800	68.480	68.620	36.384	602,100
2022-12-06	71.360	71.490	69.310	70.280	37.264	519,890
2022-12-05	72.770	73.500	70.550	71.910	38.128	430,833
2022-12-02	71.570	72.800	71.000	71.800	38.070	404,712
2022-12-01	72.880	74.180	71.080	71.640	37.985	508,334
2022-11-30	72.270	72.540	70.420	71.890	38.118	582,192
2022-11-29	68.140	71.690	68.010	71.550	37.937	763,662
2022-11-28	69.430	70.580	67.860	68.690	36.421	557,128
2022-11-25	71.480	71.480	69.500	69.820	37.020	459,000
2022-11-24	71.540	73.180	71.050	71.050	37.672	507,060
2022-11-23	73.810	75.550	71.120	72.880	38.643	899,099
2022-11-22	74.480	75.400	71.980	72.180	38.271	610,533
2022-11-21	73.270	76.120	71.090	75.000	39.767	1,420,739
2022-11-18	71.990	74.900	70.230	73.700	39.077	1,328,068
2022-11-17	73.380	73.380	69.690	72.040	38.197	2,036,050
2022-11-16	74.660	79.100	71.630	73.700	39.077	1,797,585
2022-11-15	73.740	77.000	73.160	74.010	39.242	758,879
2022-11-14	72.680	74.900	71.710	74.310	39.401	886,859
2022-11-11	78.850	78.850	73.000	73.160	38.791	1,053,159
2022-11-10	75.220	81.180	74.190	76.570	40.599	1,986,176
2022-11-09	73.160	75.980	71.280	75.440	40.000	827,591
2022-11-08	71.890	73.590	70.360	73.390	38.913	699,974
2022-11-07	71.990	72.840	71.010	72.000	38.176	833,812
2022-11-04	73.870	74.970	70.370	72.070	38.213	1,599,943

← NewerPage 16 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.