Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	27.800	28.200	27.460	27.570	27.341	2,358,656
2026-04-21	27.850	28.500	27.400	27.680	27.450	2,740,751
2026-04-20	27.500	27.910	27.000	27.880	27.648	2,298,120
2026-04-17	26.670	27.630	26.510	27.260	27.034	2,740,009
2026-04-16	26.340	26.780	25.710	26.700	26.478	2,044,549
2026-04-15	25.910	26.280	25.900	25.970	25.754	1,759,940
2026-04-14	25.880	26.250	25.670	25.920	25.705	1,542,620
2026-04-13	25.350	25.800	25.270	25.800	25.586	1,488,970
2026-04-10	25.270	25.730	25.270	25.550	25.338	1,785,212
2026-04-09	25.330	25.550	24.850	25.150	24.941	1,664,100
2026-04-08	25.100	25.540	24.760	25.540	25.328	2,254,400
2026-04-07	24.030	24.810	23.750	24.440	24.237	2,121,200
2026-04-03	24.600	24.640	23.540	23.650	23.454	1,996,038
2026-04-02	24.850	25.070	24.150	24.400	24.197	1,633,000
2026-04-01	24.850	24.970	24.500	24.780	24.574	1,803,520
2026-03-31	24.900	25.050	24.100	24.130	23.930	1,937,500
2026-03-30	24.500	24.950	24.210	24.920	24.713	1,947,499
2026-03-27	24.880	25.070	24.530	24.760	24.554	2,579,946
2026-03-26	25.000	26.290	24.510	24.600	24.396	4,188,198
2026-03-25	24.790	25.380	24.500	24.820	24.614	2,406,382
2026-03-24	24.030	24.570	23.400	24.500	24.296	2,878,679
2026-03-23	24.500	25.030	23.300	23.540	23.344	3,668,240
2026-03-20	26.740	27.000	25.120	25.130	24.921	3,376,463
2026-03-19	26.890	27.400	26.500	26.540	26.319	2,621,420
2026-03-18	27.080	27.520	26.880	27.490	27.262	2,673,899
2026-03-17	28.500	28.600	26.790	26.830	26.607	4,985,192
2026-03-16	27.590	28.880	27.400	28.550	28.313	4,270,219
2026-03-13	28.550	28.740	27.790	27.830	27.599	4,508,097
2026-03-12	29.250	29.750	28.500	28.830	28.590	5,131,594
2026-03-11	30.270	30.280	29.200	29.470	29.225	6,796,258
2026-03-10	29.470	30.700	28.730	30.700	30.445	10,323,650
2026-03-09	27.540	29.930	27.540	29.920	29.671	10,543,580
2026-03-06	28.270	30.000	28.270	28.970	28.729	11,262,890
2026-03-05	31.010	33.000	28.860	28.950	28.709	18,390,070
2026-03-04	24.030	29.230	23.840	29.230	28.987	6,785,201
2026-03-03	25.600	26.030	24.300	24.360	24.158	2,407,539
2026-03-02	26.880	27.140	25.570	25.630	25.417	2,280,080
2026-02-27	26.870	27.240	26.510	27.150	26.924	1,234,367
2026-02-26	26.660	26.920	26.630	26.870	26.647	1,075,080
2026-02-25	27.100	27.240	26.650	26.710	26.488	1,600,444
2026-02-24	27.120	27.480	27.000	27.090	26.865	1,740,480
2026-02-13	26.900	27.330	26.680	27.000	26.776	1,488,280
2026-02-12	26.880	26.950	26.490	26.770	26.548	1,256,740
2026-02-11	26.900	26.980	26.600	26.750	26.528	1,096,800
2026-02-10	26.940	27.040	26.740	26.760	26.538	1,178,300
2026-02-09	26.550	26.940	26.360	26.940	26.716	1,444,260
2026-02-06	26.010	26.580	25.900	26.290	26.072	1,139,000
2026-02-05	26.260	26.640	26.100	26.180	25.962	1,221,800
2026-02-04	26.430	26.800	26.160	26.380	26.161	1,635,429
2026-02-03	26.030	26.540	25.900	26.540	26.319	1,625,220
2026-02-02	26.070	26.600	25.790	25.820	25.605	1,533,940
2026-01-30	25.610	26.310	25.390	26.170	25.953	1,625,900
2026-01-29	26.010	26.640	25.560	25.750	25.536	1,901,140
2026-01-28	26.630	26.730	26.060	26.100	25.883	1,396,200
2026-01-27	26.390	26.750	25.500	26.610	26.389	1,659,715
2026-01-26	27.080	27.210	26.040	26.250	26.032	1,944,539
2026-01-23	26.510	27.100	26.370	27.030	26.805	1,969,271
2026-01-22	26.260	26.590	26.000	26.470	26.250	1,403,300
2026-01-21	26.100	26.350	25.770	26.250	26.032	1,525,943
2026-01-20	26.300	26.690	25.910	26.110	25.893	2,048,800

← NewerPage 3 of 21 · 1,204 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.