Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	61.400	62.150	61.000	61.460	32.588	372,960
2022-08-03	62.980	65.330	60.940	61.030	32.360	573,120
2022-08-02	63.450	63.710	60.500	62.870	33.335	882,719
2022-08-01	64.600	65.680	63.000	64.350	34.120	486,540
2022-07-29	66.680	67.300	63.930	64.180	34.030	1,198,079
2022-07-28	65.880	67.430	65.380	66.370	35.191	871,199
2022-07-27	64.710	66.780	64.640	65.380	34.666	309,780
2022-07-26	65.440	66.260	64.220	65.490	34.724	540,594
2022-07-25	63.700	65.950	63.090	65.780	34.878	1,262,991
2022-07-22	64.450	65.530	62.880	63.700	33.775	678,599
2022-07-21	67.770	67.890	64.600	65.100	34.518	1,113,188
2022-07-20	66.810	68.000	66.220	67.970	36.039	1,318,967
2022-07-19	66.820	67.790	65.620	66.800	35.419	1,024,255
2022-07-18	67.500	68.290	65.610	67.000	35.525	1,343,377
2022-07-15	68.260	69.110	67.120	67.950	36.029	1,134,631
2022-07-14	70.000	70.800	67.700	68.100	36.108	2,388,413
2022-07-13	68.900	71.200	66.160	70.750	37.513	4,447,811
2022-07-12	59.950	68.860	59.600	66.800	35.419	3,640,940
2022-07-11	57.530	59.350	56.520	59.020	31.294	1,166,034
2022-07-08	57.400	58.250	57.140	57.510	30.493	335,367
2022-07-07	57.380	58.590	57.000	57.500	30.488	482,616
2022-07-06	57.900	59.160	57.510	58.130	30.822	608,491
2022-07-05	58.000	58.500	56.870	57.890	30.695	620,658
2022-07-04	57.680	58.500	57.080	58.000	30.753	917,009
2022-07-01	58.690	59.370	57.760	57.780	30.636	487,638
2022-06-30	60.300	60.850	58.280	58.830	31.193	1,004,489
2022-06-29	61.290	62.360	58.420	60.300	31.972	1,840,529
2022-06-28	62.000	62.380	60.400	61.290	32.497	1,019,060
2022-06-27	62.980	64.240	61.840	62.000	32.874	1,093,650
2022-06-24	61.640	62.500	60.910	61.980	32.863	928,259
2022-06-23	60.700	61.990	60.000	61.650	32.688	638,431
2022-06-22	62.100	62.100	60.400	61.450	32.582	1,289,803
2022-06-21	61.110	62.770	60.000	62.100	32.927	1,402,012
2022-06-20	63.010	63.010	60.330	60.870	32.275	941,028
2022-06-17	58.580	60.750	58.100	59.650	31.628	1,159,194
2022-06-16	60.290	60.290	58.710	59.190	31.384	714,059
2022-06-15	60.980	60.980	58.870	59.500	31.548	635,939
2022-06-14	60.490	60.700	58.520	60.410	32.031	568,782
2022-06-13	59.590	62.500	59.590	60.490	32.073	1,000,520
2022-06-10	59.650	60.240	59.000	59.590	31.596	547,200
2022-06-09	61.150	61.980	59.280	59.660	31.633	661,859
2022-06-08	62.990	63.760	60.600	61.500	32.609	870,384
2022-06-07	63.380	63.500	61.500	62.780	33.287	1,237,499
2022-06-06	63.860	65.470	62.930	63.380	33.606	1,337,939
2022-06-02	62.950	63.680	61.530	63.150	33.484	955,727
2022-06-01	62.860	63.680	61.280	63.030	33.420	1,749,260
2022-05-31	59.000	64.000	58.210	63.090	33.452	3,144,252
2022-05-30	56.990	59.180	56.330	58.710	31.129	2,187,036
2022-05-27	53.930	57.250	53.200	56.800	30.117	1,994,578
2022-05-26	53.350	55.320	51.540	54.220	28.749	1,596,813
2022-05-25	53.000	54.030	52.560	53.470	27.980	685,259
2022-05-24	55.000	56.180	52.810	53.300	27.891	1,029,639
2022-05-23	56.080	56.080	54.000	55.500	29.042	661,499
2022-05-20	56.000	56.000	54.990	55.530	29.058	433,620
2022-05-19	54.780	55.670	53.870	55.480	29.032	516,420
2022-05-18	54.770	56.000	54.670	54.790	28.671	667,189
2022-05-17	55.870	55.880	54.380	55.050	28.807	650,449
2022-05-16	55.210	56.170	54.900	55.110	28.838	710,639
2022-05-13	55.800	55.900	54.920	55.210	28.890	901,698
2022-05-12	53.400	56.280	53.400	55.480	29.032	1,060,350

← NewerPage 18 of 21 · 1,206 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.