Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.020	28.050	27.160	27.320	26.597	1,008,900
2023-10-30	27.370	28.500	27.010	28.020	27.279	1,256,620
2023-10-27	26.830	27.800	26.530	27.590	26.860	1,190,000
2023-10-26	26.680	27.250	26.460	26.860	26.149	1,478,580
2023-10-25	26.990	27.770	26.590	27.130	26.412	971,080
2023-10-24	26.210	27.250	26.100	26.750	26.042	966,299
2023-10-23	26.970	27.280	26.280	26.600	25.896	789,060
2023-10-20	27.630	28.470	27.240	27.380	26.656	802,039
2023-10-19	27.980	28.550	27.460	27.700	26.967	809,040
2023-10-18	28.450	28.450	27.660	27.980	27.240	1,082,580
2023-10-17	29.060	29.060	28.150	28.450	27.697	731,642
2023-10-16	29.300	29.520	28.750	29.000	28.233	1,062,360
2023-10-13	29.790	29.930	29.120	29.300	28.525	1,003,533
2023-10-12	30.170	30.270	29.450	29.870	29.080	1,119,393
2023-10-11	29.820	30.270	29.370	30.000	29.206	1,571,993
2023-10-10	30.130	30.430	29.520	29.820	29.031	1,200,940
2023-10-09	30.250	30.610	29.570	30.140	29.343	1,429,639
2023-09-28	30.080	30.880	29.960	30.230	29.430	1,224,924
2023-09-27	30.230	30.350	29.320	30.000	29.206	1,375,033
2023-09-26	29.990	30.600	29.550	30.070	29.275	1,192,004
2023-09-25	30.260	30.570	29.450	29.830	29.041	1,219,079
2023-09-22	28.790	30.260	28.590	30.260	29.460	1,252,820
2023-09-21	29.590	29.670	28.750	28.790	28.028	1,069,739
2023-09-20	30.110	30.500	29.330	29.350	28.574	766,260
2023-09-19	30.770	31.650	29.860	29.890	29.099	1,368,460
2023-09-18	30.040	32.280	29.730	30.860	30.044	1,758,500
2023-09-15	30.010	30.480	29.630	30.040	29.245	939,250
2023-09-14	30.250	30.310	29.550	29.760	28.973	978,860
2023-09-13	30.700	30.820	29.860	30.140	29.343	971,180
2023-09-12	31.350	31.690	30.730	30.790	29.976	1,141,180
2023-09-11	31.550	31.810	30.720	31.410	30.579	1,199,831
2023-09-08	31.580	32.320	31.080	31.090	30.268	1,009,500
2023-09-07	32.800	32.890	31.560	31.790	30.949	1,556,991
2023-09-06	32.080	33.660	31.320	33.220	32.341	2,020,967
2023-09-05	31.600	34.000	31.500	32.280	31.426	3,451,006
2023-09-04	31.080	31.650	30.460	31.600	30.764	1,578,456
2023-09-01	30.840	31.390	30.610	30.880	30.063	1,010,588
2023-08-31	30.590	31.170	30.220	30.600	29.791	1,373,039
2023-08-30	30.390	31.480	30.300	30.490	29.683	2,168,193
2023-08-29	28.000	30.480	27.660	30.420	29.615	3,470,081
2023-08-28	32.470	32.600	27.680	27.930	27.191	4,343,117
2023-08-25	31.980	31.980	30.500	30.740	29.927	1,367,013
2023-08-24	35.800	35.800	31.200	31.680	30.842	3,449,073
2023-08-23	36.620	36.850	35.420	35.420	34.483	1,043,162
2023-08-22	36.380	36.560	35.220	36.390	35.427	927,652
2023-08-21	39.000	39.000	36.100	36.160	35.203	1,787,851
2023-08-18	40.160	40.160	38.880	39.100	38.066	771,513
2023-08-17	39.690	40.400	38.930	40.160	39.098	763,933
2023-08-16	40.100	41.200	39.700	39.710	38.660	745,840
2023-08-15	41.000	41.240	39.850	40.210	39.146	1,303,909
2023-08-14	38.530	42.000	37.620	41.270	40.178	1,864,287
2023-08-11	38.400	40.190	38.090	38.800	37.774	996,399
2023-08-10	38.640	38.640	37.600	38.460	37.443	431,701
2023-08-09	38.700	38.990	37.850	38.050	37.043	780,478
2023-08-08	40.000	40.500	38.800	38.900	37.871	2,103,338
2023-08-07	39.000	40.160	38.300	39.370	38.329	2,517,239
2023-08-04	37.500	39.680	37.500	38.990	37.959	1,316,820
2023-08-03	38.410	38.800	37.550	37.920	36.917	1,027,591
2023-08-02	38.600	40.290	37.910	38.830	37.803	1,674,636
2023-08-01	39.010	40.580	38.030	38.410	37.394	2,253,571

← NewerPage 13 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.