Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	60.940	61.660	60.060	61.320	32.088	2,617,151
2022-02-08	62.940	63.100	59.160	60.800	31.816	4,401,918
2022-02-07	64.450	65.880	61.660	62.960	32.946	1,795,679
2022-01-28	65.060	67.240	63.000	63.800	33.385	1,621,619
2022-01-27	70.180	70.300	64.220	65.060	34.045	2,396,338
2022-01-26	72.000	73.660	69.880	70.300	36.787	961,739
2022-01-25	72.100	76.210	71.110	71.500	37.415	1,645,559
2022-01-24	67.770	72.190	67.610	71.310	37.315	1,393,379
2022-01-21	71.700	72.880	68.000	69.150	36.185	1,133,735
2022-01-20	71.000	74.880	71.000	71.990	37.671	1,390,724
2022-01-19	70.630	71.590	69.210	71.500	37.415	1,173,959
2022-01-18	71.800	74.020	69.920	70.490	36.886	1,989,193
2022-01-17	72.800	74.000	71.610	72.200	37.781	1,447,246
2022-01-14	74.100	74.770	70.880	72.900	38.147	1,228,281
2022-01-13	74.140	75.100	72.750	73.500	38.461	1,222,170
2022-01-12	74.190	76.300	74.190	75.140	39.319	893,532
2022-01-11	77.810	78.210	73.270	74.100	38.775	1,158,594
2022-01-10	77.520	79.410	75.870	77.860	40.743	722,203
2022-01-07	81.060	81.060	76.900	77.210	40.403	1,003,499
2022-01-06	78.000	81.490	76.380	80.260	41.999	949,879
2022-01-05	82.340	82.340	76.000	77.680	40.649	1,876,986
2022-01-04	85.300	86.280	81.000	81.810	42.810	973,844
2021-12-31	86.560	86.890	81.980	84.680	44.311	2,579,945
2021-12-30	86.300	88.500	85.620	85.880	44.939	1,179,737
2021-12-29	88.500	88.500	84.110	86.680	45.358	1,468,271
2021-12-28	85.020	90.000	85.020	87.940	46.017	1,477,657
2021-12-27	90.180	90.180	86.110	87.000	45.525	1,430,866
2021-12-24	90.800	92.870	88.770	88.940	46.541	1,759,995
2021-12-23	90.800	91.990	86.880	89.600	46.886	2,069,350
2021-12-22	90.000	93.300	87.100	90.800	47.514	2,515,797
2021-12-21	86.270	93.500	86.270	89.900	47.043	2,623,534
2021-12-20	83.700	89.220	83.680	85.770	44.882	2,643,964
2021-12-17	83.000	84.280	80.300	82.720	43.286	1,661,903
2021-12-16	82.880	83.940	81.010	82.550	43.197	1,510,224
2021-12-15	78.020	83.980	77.010	82.740	43.296	3,257,871
2021-12-14	77.200	81.650	77.200	78.550	41.104	4,149,357
2021-12-13	75.720	77.770	74.620	76.730	40.151	2,332,496
2021-12-10	76.100	76.310	73.050	75.750	39.639	2,964,151
2021-12-09	75.960	77.950	75.040	75.730	39.628	2,290,678
2021-12-08	74.690	78.750	74.690	76.890	40.235	3,091,107
2021-12-07	82.000	84.190	72.740	74.290	38.875	4,597,074
2021-12-06	89.000	90.000	82.000	82.000	42.909	2,280,964
2021-12-03	86.920	90.870	82.380	90.300	47.252	3,064,498
2021-12-02	89.800	89.880	86.180	86.900	45.473	2,343,958
2021-12-01	90.090	94.010	89.460	90.200	47.200	1,757,441
2021-11-30	92.480	93.650	88.880	90.800	47.514	2,550,245
2021-11-29	87.300	94.380	86.000	92.000	48.142	4,072,167
2021-11-26	81.010	92.300	81.000	88.000	46.049	5,343,433
2021-11-25	80.020	85.970	80.000	83.010	43.438	5,661,013
2021-11-24	79.780	80.290	76.720	79.220	41.454	4,323,890
2021-11-23	80.000	81.000	75.700	78.650	41.156	5,342,570
2021-11-22	81.330	87.000	79.510	82.000	42.909	5,730,038
2021-11-19	80.000	84.890	77.130	80.760	42.260	7,336,024
2021-11-18	80.000	85.820	77.600	82.500	43.171	11,088,294
2021-11-17	70.860	82.560	70.000	82.560	43.202	14,172,184
2021-11-16	74.000	74.500	68.560	68.800	36.002	9,280,683
2021-11-15	69.800	77.000	69.800	74.950	39.220	12,404,856
2021-11-12	66.000	69.750	63.770	68.580	35.887	12,798,973
2021-11-11	57.460	67.860	57.300	65.160	34.097	13,128,068
2021-11-10	56.440	58.700	55.760	57.850	30.272	7,706,069

← NewerPage 20 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.