Runa Smart Equipment Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 26.570 | 26.800 | 26.100 | 26.340 | 26.121 | 2,773,040 |
| 2026-01-16 | 26.030 | 27.330 | 25.830 | 26.860 | 26.637 | 4,044,402 |
| 2026-01-15 | 28.000 | 28.000 | 25.810 | 26.200 | 25.982 | 4,459,400 |
| 2026-01-14 | 26.050 | 27.890 | 25.960 | 27.570 | 27.341 | 5,695,129 |
| 2026-01-13 | 26.400 | 26.810 | 25.700 | 26.000 | 25.784 | 2,381,329 |
| 2026-01-12 | 25.450 | 26.650 | 25.450 | 26.380 | 26.161 | 3,449,564 |
| 2026-01-09 | 25.080 | 25.210 | 24.650 | 25.150 | 24.941 | 1,766,080 |
| 2026-01-08 | 24.170 | 25.220 | 24.170 | 24.970 | 24.763 | 2,550,055 |
| 2026-01-07 | 24.360 | 24.490 | 24.120 | 24.160 | 23.959 | 1,276,120 |
| 2026-01-06 | 24.520 | 24.950 | 24.260 | 24.380 | 24.177 | 1,391,618 |
| 2026-01-05 | 23.850 | 24.370 | 23.720 | 24.260 | 24.058 | 1,707,880 |
| 2025-12-31 | 23.890 | 24.080 | 23.600 | 23.850 | 23.652 | 1,177,140 |
| 2025-12-30 | 24.030 | 24.200 | 23.790 | 23.850 | 23.652 | 883,100 |
| 2025-12-29 | 24.170 | 24.200 | 23.800 | 23.960 | 23.761 | 877,040 |
| 2025-12-26 | 24.300 | 24.480 | 24.010 | 24.030 | 23.830 | 928,900 |
| 2025-12-25 | 24.250 | 24.390 | 24.090 | 24.300 | 24.098 | 860,566 |
| 2025-12-24 | 23.980 | 24.320 | 23.530 | 24.250 | 24.049 | 893,740 |
| 2025-12-23 | 23.810 | 24.000 | 23.660 | 23.770 | 23.573 | 919,400 |
| 2025-12-22 | 23.890 | 24.160 | 23.840 | 23.840 | 23.642 | 835,360 |
| 2025-12-19 | 23.660 | 23.900 | 23.660 | 23.800 | 23.602 | 767,190 |
| 2025-12-18 | 23.290 | 23.850 | 22.890 | 23.650 | 23.454 | 1,190,300 |
| 2025-12-17 | 23.200 | 23.400 | 22.620 | 23.250 | 23.057 | 1,244,300 |
| 2025-12-16 | 23.420 | 23.500 | 23.020 | 23.110 | 22.918 | 991,000 |
| 2025-12-15 | 23.620 | 23.980 | 23.360 | 23.470 | 23.275 | 1,065,760 |
| 2025-12-12 | 23.910 | 24.100 | 23.640 | 23.660 | 23.463 | 1,155,730 |
| 2025-12-11 | 24.450 | 24.590 | 23.800 | 23.810 | 23.612 | 1,053,560 |
| 2025-12-10 | 24.510 | 24.730 | 24.240 | 24.440 | 24.237 | 1,122,800 |
| 2025-12-09 | 25.000 | 25.140 | 24.640 | 24.640 | 24.435 | 904,200 |
| 2025-12-08 | 24.600 | 25.220 | 24.600 | 25.080 | 24.872 | 1,544,700 |
| 2025-12-05 | 23.810 | 24.500 | 23.560 | 24.470 | 24.267 | 1,089,400 |
| 2025-12-04 | 24.190 | 24.250 | 23.620 | 23.800 | 23.602 | 1,222,411 |
| 2025-12-03 | 24.860 | 24.900 | 24.120 | 24.200 | 23.999 | 1,231,400 |
| 2025-12-02 | 24.990 | 25.310 | 24.690 | 24.750 | 24.544 | 972,683 |
| 2025-12-01 | 25.280 | 25.490 | 25.110 | 25.200 | 24.991 | 1,112,740 |
| 2025-11-28 | 24.680 | 25.530 | 24.560 | 25.280 | 25.070 | 1,416,900 |
| 2025-11-27 | 24.600 | 24.930 | 24.510 | 24.780 | 24.574 | 777,540 |
| 2025-11-26 | 25.140 | 25.350 | 24.560 | 24.600 | 24.396 | 1,044,866 |
| 2025-11-25 | 25.140 | 25.550 | 25.070 | 25.070 | 24.862 | 1,097,725 |
| 2025-11-24 | 24.600 | 25.300 | 24.380 | 25.110 | 24.901 | 1,677,567 |
| 2025-11-21 | 25.070 | 25.450 | 24.060 | 24.150 | 23.949 | 1,843,100 |
| 2025-11-20 | 25.310 | 25.670 | 25.140 | 25.300 | 25.090 | 1,190,040 |
| 2025-11-19 | 26.080 | 26.280 | 25.270 | 25.300 | 25.090 | 1,674,900 |
| 2025-11-18 | 25.990 | 26.380 | 25.780 | 26.200 | 25.982 | 1,366,580 |
| 2025-11-17 | 26.360 | 26.550 | 25.920 | 26.080 | 25.863 | 1,199,989 |
| 2025-11-14 | 25.820 | 26.340 | 25.610 | 26.080 | 25.863 | 1,457,107 |
| 2025-11-13 | 25.720 | 25.990 | 25.430 | 25.880 | 25.665 | 1,365,900 |
| 2025-11-12 | 25.580 | 25.970 | 25.380 | 25.680 | 25.467 | 1,565,049 |
| 2025-11-11 | 25.500 | 25.700 | 25.450 | 25.690 | 25.477 | 1,157,000 |
| 2025-11-10 | 25.240 | 25.560 | 25.230 | 25.500 | 25.288 | 1,234,300 |
| 2025-11-07 | 25.500 | 25.780 | 25.270 | 25.390 | 25.179 | 1,176,953 |
| 2025-11-06 | 25.760 | 25.900 | 25.570 | 25.700 | 25.486 | 1,010,270 |
| 2025-11-05 | 25.380 | 26.260 | 25.300 | 25.760 | 25.546 | 2,043,385 |
| 2025-11-04 | 25.900 | 25.900 | 25.230 | 25.390 | 25.179 | 1,578,500 |
| 2025-11-03 | 25.870 | 26.050 | 25.630 | 25.900 | 25.685 | 1,600,175 |
| 2025-10-31 | 25.560 | 26.150 | 25.500 | 25.870 | 25.655 | 1,999,546 |
| 2025-10-30 | 26.700 | 26.800 | 25.680 | 25.750 | 25.536 | 3,652,945 |
| 2025-10-29 | 27.850 | 27.860 | 27.080 | 27.280 | 27.053 | 1,994,722 |
| 2025-10-28 | 27.710 | 27.930 | 27.370 | 27.770 | 27.539 | 1,446,000 |
| 2025-10-27 | 28.000 | 28.000 | 27.450 | 27.580 | 27.351 | 1,796,700 |
| 2025-10-24 | 27.440 | 27.940 | 27.430 | 27.730 | 27.500 | 1,259,380 |
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.