Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	18.420	18.750	17.310	18.580	18.580	2,223,700
2026-07-20	18.750	19.570	17.920	18.470	18.470	2,028,602
2026-07-17	19.900	19.950	18.520	18.770	18.770	1,892,500
2026-07-16	19.440	20.140	19.280	19.710	19.710	1,314,200
2026-07-15	19.560	19.760	19.330	19.640	19.640	1,322,271
2026-07-14	19.090	19.660	18.850	19.630	19.630	1,368,749
2026-07-13	20.290	20.470	19.180	19.240	19.240	1,642,900
2026-07-10	19.890	20.890	19.820	20.400	20.400	1,967,219
2026-07-09	19.690	20.060	19.250	20.030	20.030	1,821,401
2026-07-08	20.270	20.270	19.520	19.820	19.820	1,513,955
2026-07-07	20.720	20.890	19.900	20.020	20.020	1,672,800
2026-07-06	21.460	21.530	20.520	20.660	20.660	1,666,600
2026-07-03	20.700	21.550	20.610	21.250	21.250	1,976,400
2026-07-02	21.010	21.750	20.510	20.700	20.700	1,862,200
2026-07-01	20.870	21.510	20.690	21.180	21.180	1,678,612
2026-06-30	21.180	21.180	20.390	20.870	20.870	1,764,800
2026-06-29	20.730	21.170	20.000	20.790	20.790	2,282,602
2026-06-26	21.460	21.790	20.840	21.000	21.000	2,604,161
2026-06-25	22.020	22.270	21.350	21.410	21.410	2,078,800
2026-06-24	23.000	23.020	21.960	22.320	22.320	1,892,100
2026-06-23	22.770	23.550	22.630	23.020	23.020	1,731,040
2026-06-22	23.270	23.270	21.960	22.900	22.900	2,295,831
2026-06-18	23.050	23.410	22.700	23.220	23.220	1,581,640
2026-06-17	23.640	23.740	23.020	23.130	23.130	1,735,840
2026-06-16	23.100	23.890	22.600	23.890	23.890	2,374,380
2026-06-15	23.250	23.800	22.900	23.260	23.260	1,922,478
2026-06-12	23.550	23.790	23.010	23.180	23.180	1,630,231
2026-06-11	23.840	23.880	22.880	23.250	23.250	1,636,200
2026-06-10	24.580	24.680	23.430	23.950	23.950	1,877,700
2026-06-09	24.520	25.170	24.510	24.730	24.730	2,078,000
2026-06-08	25.110	25.760	24.130	24.550	24.550	2,582,800
2026-06-05	25.740	26.490	24.840	25.910	25.910	2,792,005
2026-06-04	25.280	26.500	25.280	25.610	25.610	2,288,284
2026-06-03	26.300	26.890	25.330	25.600	25.600	2,861,700
2026-06-02	26.540	27.270	26.030	26.270	26.270	3,431,818
2026-06-01	25.510	26.680	25.410	26.170	26.170	2,784,821
2026-05-29	27.650	27.970	25.300	25.520	25.520	3,805,296
2026-05-28	27.230	27.970	26.860	27.580	27.580	2,652,400
2026-05-27	28.400	28.410	27.210	27.510	27.510	3,636,236
2026-05-26	28.950	29.400	27.810	28.400	28.400	4,019,404
2026-05-25	28.700	29.410	28.220	29.190	29.190	4,651,203
2026-05-22	27.000	29.490	27.000	28.880	28.640	5,533,751
2026-05-21	28.680	28.950	26.900	27.000	26.776	4,594,882
2026-05-20	28.780	29.100	28.250	28.720	28.481	4,377,300
2026-05-19	27.920	29.650	27.700	29.070	28.828	6,337,958
2026-05-18	27.650	28.200	27.300	27.880	27.648	4,385,015
2026-05-15	29.190	29.430	27.800	27.980	27.748	6,965,340
2026-05-14	27.580	29.920	27.310	29.340	29.096	9,031,487
2026-05-13	27.800	27.880	27.300	27.480	27.252	1,603,103
2026-05-12	27.890	28.230	27.380	27.470	27.242	1,672,517
2026-05-11	27.700	28.200	27.520	27.910	27.678	2,746,200
2026-05-08	27.880	28.200	27.230	27.910	27.678	2,673,923
2026-05-07	27.430	27.970	27.430	27.660	27.430	1,806,200
2026-05-06	27.270	27.720	27.090	27.420	27.192	2,519,253
2026-04-30	27.050	27.380	26.900	27.100	26.875	1,557,300
2026-04-29	27.280	27.450	26.770	27.190	26.964	1,866,060
2026-04-28	26.810	27.420	26.600	27.190	26.964	2,470,860
2026-04-27	26.000	27.060	26.000	27.030	26.805	2,824,480
2026-04-24	26.390	26.660	25.810	26.080	25.863	1,965,900
2026-04-23	27.670	27.670	26.380	26.530	26.310	3,522,500

← NewerPage 2 of 5 · 243 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.