Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	54.280	55.680	53.770	54.000	28.257	1,564,739
2022-05-10	50.750	55.520	50.200	55.110	28.838	2,185,616
2022-05-09	48.950	54.190	48.500	51.840	27.127	1,918,833
2022-05-06	48.700	49.800	47.720	48.420	25.337	736,995
2022-05-05	47.010	50.420	46.260	49.200	25.745	1,355,161
2022-04-29	46.370	47.870	45.390	47.460	24.835	1,033,919
2022-04-28	47.000	47.000	44.380	45.380	23.747	1,213,919
2022-04-27	45.270	47.200	44.200	47.200	24.699	1,649,632
2022-04-26	45.910	47.140	44.810	45.070	23.584	910,619
2022-04-25	49.880	49.880	45.450	45.900	24.019	1,687,072
2022-04-22	51.580	51.580	49.890	50.590	26.473	670,489
2022-04-21	52.570	52.580	50.330	50.360	26.352	770,313
2022-04-20	54.410	54.930	52.300	52.550	27.498	740,159
2022-04-19	53.550	55.180	53.500	54.270	28.398	734,954
2022-04-18	52.190	54.440	51.210	54.000	28.257	1,138,560
2022-04-15	54.100	55.460	53.210	53.950	28.231	1,096,545
2022-04-14	52.900	55.300	52.820	54.500	28.519	901,265
2022-04-13	54.000	54.580	52.900	52.900	27.682	691,019
2022-04-12	53.570	54.440	52.720	54.370	28.451	615,600
2022-04-11	54.990	55.950	52.610	53.580	28.037	957,059
2022-04-08	55.550	56.370	54.560	55.630	29.110	695,339
2022-04-07	57.480	57.980	55.500	55.550	29.068	1,503,899
2022-04-06	55.900	58.480	55.100	58.040	30.371	2,014,918
2022-04-01	56.950	57.460	55.710	55.900	29.251	2,058,118
2022-03-31	57.810	58.290	55.020	56.910	29.780	2,738,932
2022-03-30	58.190	64.280	55.950	57.000	29.827	4,569,323
2022-03-29	53.270	55.950	50.610	54.520	28.529	1,587,692
2022-03-28	55.060	56.380	52.510	53.330	27.907	1,145,436
2022-03-25	56.500	56.580	55.230	55.500	29.042	679,417
2022-03-24	57.150	57.800	55.770	55.890	29.246	868,679
2022-03-23	57.670	58.200	56.000	57.800	30.246	977,934
2022-03-22	58.000	58.300	56.930	57.680	30.183	989,121
2022-03-21	58.900	58.900	57.100	58.040	30.371	1,969,553
2022-03-18	55.280	61.100	54.480	59.300	31.031	2,688,420
2022-03-17	54.000	56.190	54.000	55.040	28.801	1,466,063
2022-03-16	54.200	54.800	50.820	54.000	28.257	1,357,273
2022-03-15	56.000	56.600	53.500	53.600	28.048	1,199,204
2022-03-14	57.300	58.200	56.580	56.580	29.607	1,127,159
2022-03-11	57.000	58.700	56.100	57.440	30.057	995,061
2022-03-10	58.450	60.400	57.410	57.800	30.246	1,342,259
2022-03-09	59.500	60.100	55.780	57.700	30.193	1,377,926
2022-03-08	62.000	62.190	59.020	59.500	31.135	1,804,027
2022-03-07	62.900	63.990	61.300	62.280	32.590	923,759
2022-03-04	62.900	64.100	62.200	62.900	32.914	1,599,855
2022-03-03	62.750	63.470	61.400	63.220	33.082	1,791,013
2022-03-02	63.310	63.950	62.020	62.750	32.836	1,106,783
2022-03-01	63.680	64.450	63.020	63.300	33.124	1,241,763
2022-02-28	62.400	63.450	61.280	62.790	32.857	1,318,112
2022-02-25	63.800	63.990	62.200	62.650	32.784	1,899,130
2022-02-24	60.210	65.550	60.090	63.220	33.082	4,708,839
2022-02-23	57.680	61.680	57.680	60.750	31.789	3,171,821
2022-02-22	59.700	59.820	56.880	57.670	30.178	2,521,915
2022-02-21	59.600	60.100	58.720	59.850	31.318	1,282,371
2022-02-18	60.600	61.750	58.670	59.030	30.889	2,458,798
2022-02-17	60.380	61.940	60.250	60.590	31.706	1,940,758
2022-02-16	60.180	60.760	58.770	60.350	31.580	1,816,375
2022-02-15	59.680	60.210	58.760	59.920	31.355	1,334,334
2022-02-14	58.700	60.250	58.060	59.250	31.004	1,399,522
2022-02-11	62.190	62.600	58.960	59.300	31.031	2,467,775
2022-02-10	62.120	63.320	59.290	62.330	32.616	3,532,323

← NewerPage 19 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.