Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	69.020	74.470	68.520	73.870	39.168	1,709,513
2022-11-02	68.660	70.800	68.120	69.470	36.835	790,484
2022-11-01	66.590	70.490	66.590	68.710	36.432	1,057,409
2022-10-31	64.630	68.890	64.630	66.600	35.313	1,120,924
2022-10-28	67.590	68.040	64.600	65.230	34.586	908,227
2022-10-27	67.200	69.900	66.800	67.630	35.859	1,295,639
2022-10-26	67.520	68.900	66.800	67.670	35.880	1,342,385
2022-10-25	66.180	67.980	64.670	67.520	35.801	1,339,266
2022-10-24	65.990	70.200	64.460	64.550	34.226	1,879,085
2022-10-21	65.500	66.780	62.500	66.000	34.995	2,468,448
2022-10-20	65.000	65.600	62.350	63.870	33.865	1,256,599
2022-10-19	62.890	65.080	60.860	64.870	34.396	1,501,739
2022-10-18	62.600	62.980	60.900	61.920	32.831	930,115
2022-10-17	58.000	62.880	57.510	62.350	33.059	1,667,711
2022-10-14	55.000	57.980	54.500	57.860	30.679	888,134
2022-10-13	53.510	55.510	53.500	54.690	28.998	727,919
2022-10-12	52.380	55.000	51.220	53.890	28.574	725,219
2022-10-11	52.000	53.790	51.100	52.380	27.773	311,760
2022-10-10	52.910	53.980	51.850	52.210	27.683	429,674
2022-09-30	54.690	55.290	52.680	52.880	28.038	562,674
2022-09-29	57.000	58.000	54.600	55.140	29.237	876,272
2022-09-28	57.080	57.800	55.650	56.500	29.958	577,533
2022-09-27	56.420	58.280	56.420	57.830	30.663	550,440
2022-09-26	56.320	57.540	55.000	56.410	29.910	503,832
2022-09-23	58.400	59.180	56.620	56.870	30.154	699,659
2022-09-22	58.500	59.300	57.900	58.560	31.050	663,121
2022-09-21	56.000	58.960	54.600	58.950	31.257	1,519,132
2022-09-20	56.100	57.300	55.330	56.100	29.746	905,412
2022-09-19	57.840	58.490	55.000	55.950	29.666	1,676,699
2022-09-16	57.990	59.680	57.020	58.050	30.779	1,291,679
2022-09-15	54.480	58.840	54.220	58.680	31.113	2,551,309
2022-09-14	53.630	55.480	53.000	54.520	28.908	861,479
2022-09-13	52.230	54.430	51.990	54.250	28.765	1,421,619
2022-09-09	52.700	53.100	50.990	51.470	27.291	1,379,638
2022-09-08	54.240	54.810	52.480	52.500	27.837	990,179
2022-09-07	53.700	54.660	53.340	54.300	28.791	544,320
2022-09-06	53.250	54.170	52.800	53.700	28.473	706,678
2022-09-05	53.680	53.800	52.350	53.220	28.218	547,740
2022-09-02	53.940	54.260	53.360	53.820	28.537	376,801
2022-09-01	54.500	55.300	53.080	53.600	28.420	827,459
2022-08-31	56.280	56.340	54.120	54.500	28.897	947,339
2022-08-30	57.360	57.740	56.260	56.280	29.841	674,999
2022-08-29	57.250	59.200	56.130	57.180	30.318	919,139
2022-08-26	57.500	57.890	56.710	57.250	30.355	507,060
2022-08-25	58.730	59.340	56.500	57.190	30.323	653,065
2022-08-24	60.500	60.500	58.250	58.720	31.135	609,840
2022-08-23	61.000	61.040	60.030	60.100	31.866	570,697
2022-08-22	61.800	61.800	58.860	61.000	32.344	1,600,386
2022-08-19	63.800	64.900	61.800	61.800	32.768	1,380,054
2022-08-18	65.130	65.130	63.100	63.960	33.913	1,290,059
2022-08-17	66.670	67.270	65.280	65.280	34.613	703,619
2022-08-16	66.470	68.400	65.000	66.940	35.493	548,100
2022-08-15	66.130	67.580	64.560	66.470	35.244	773,639
2022-08-12	68.000	68.490	65.500	66.380	35.196	998,639
2022-08-11	65.200	70.490	65.160	67.920	36.013	1,928,878
2022-08-10	64.120	67.260	63.680	65.400	34.677	1,932,189
2022-08-09	65.300	65.300	62.800	64.060	33.966	1,099,259
2022-08-08	65.550	66.650	63.090	64.300	34.093	916,739
2022-08-05	62.900	65.970	61.500	65.550	34.756	1,045,628
2022-08-04	61.400	62.150	61.000	61.460	32.588	372,960

← NewerPage 17 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.