Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	27.420	27.560	27.010	27.440	27.212	1,393,805
2025-10-22	27.550	27.800	27.280	27.420	27.192	1,244,138
2025-10-21	27.080	27.520	26.740	27.500	27.272	1,630,558
2025-10-20	27.060	27.060	26.200	26.900	26.677	1,845,724
2025-10-17	27.040	27.330	26.040	26.160	25.943	1,987,136
2025-10-16	27.140	27.690	26.850	27.110	26.885	2,208,116
2025-10-15	27.150	27.580	26.850	27.100	26.875	1,753,753
2025-10-14	27.950	28.180	26.830	27.050	26.825	2,329,898
2025-10-13	25.860	28.090	25.250	27.810	27.579	3,699,369
2025-10-10	27.570	28.400	26.810	26.860	26.637	3,793,973
2025-10-09	28.410	28.780	28.110	28.530	28.293	2,077,040
2025-09-30	28.760	28.760	28.030	28.100	27.867	2,343,740
2025-09-29	28.420	29.360	28.160	28.530	28.293	2,282,600
2025-09-26	29.340	29.890	28.560	28.560	28.323	2,629,279
2025-09-25	29.270	30.190	29.170	29.580	29.334	3,532,827
2025-09-24	28.830	29.580	28.700	29.250	28.934	2,827,749
2025-09-23	29.040	29.390	27.710	29.240	28.924	4,094,312
2025-09-22	28.760	29.380	28.260	29.330	29.013	3,120,286
2025-09-19	30.510	31.200	28.840	29.000	28.686	4,390,463
2025-09-18	31.440	31.760	29.410	30.000	29.675	6,830,044
2025-09-17	31.030	31.970	30.710	31.970	31.624	6,335,213
2025-09-16	29.900	31.770	29.620	31.610	31.268	8,343,300
2025-09-15	30.650	30.650	29.770	30.200	29.873	5,765,588
2025-09-12	29.230	31.230	28.910	31.000	30.665	10,772,570
2025-09-11	28.570	29.150	28.220	29.130	28.815	2,894,769
2025-09-10	29.000	29.390	28.480	28.810	28.498	2,257,709
2025-09-09	29.200	29.200	28.200	28.420	28.113	2,682,230
2025-09-08	29.190	29.290	28.460	29.210	28.894	4,249,280
2025-09-05	27.510	29.480	27.510	29.480	29.161	5,527,859
2025-09-04	28.000	28.270	26.940	27.520	27.222	2,360,420
2025-09-03	28.900	28.990	27.580	27.840	27.539	2,378,160
2025-09-02	29.000	29.160	27.910	28.810	28.498	3,058,979
2025-09-01	29.390	29.440	28.930	29.010	28.696	2,690,900
2025-08-29	29.000	29.880	28.620	29.330	29.013	4,083,373
2025-08-28	29.000	29.680	28.360	28.900	28.587	3,805,168
2025-08-27	30.000	30.100	28.940	29.000	28.686	4,030,617
2025-08-26	30.220	30.230	29.640	29.870	29.547	3,342,458
2025-08-25	29.990	30.440	29.700	30.060	29.735	5,673,476
2025-08-22	29.720	30.300	29.590	30.030	29.705	6,094,660
2025-08-21	29.730	29.830	29.200	29.450	29.131	3,468,772
2025-08-20	29.600	29.760	29.250	29.720	29.399	2,950,812
2025-08-19	30.200	30.290	29.410	29.610	29.290	3,990,545
2025-08-18	29.100	29.900	29.060	29.760	29.438	5,158,006
2025-08-15	28.710	29.230	28.510	29.120	28.805	3,681,240
2025-08-14	29.910	30.020	28.740	28.830	28.518	6,100,935
2025-08-13	30.240	30.660	29.610	29.900	29.577	6,297,420
2025-08-12	30.700	30.880	29.980	30.350	30.022	7,999,640
2025-08-11	30.300	31.710	30.300	31.300	30.961	9,748,024
2025-08-08	34.510	34.990	30.900	31.160	30.823	16,707,789
2025-08-07	28.010	34.060	28.010	34.060	33.692	14,979,690
2025-08-06	26.880	28.760	26.760	28.380	28.073	7,730,724
2025-08-05	26.570	27.400	26.560	26.980	26.688	5,427,820
2025-08-04	25.740	26.690	25.510	26.570	26.283	5,601,060
2025-08-01	25.500	25.880	25.400	25.740	25.462	2,833,473
2025-07-31	25.770	25.940	25.290	25.350	25.076	2,402,624
2025-07-30	25.950	25.950	25.380	25.650	25.373	2,717,764
2025-07-29	25.550	25.940	25.420	25.660	25.382	2,551,980
2025-07-28	25.440	25.770	25.430	25.620	25.343	2,453,620
2025-07-25	25.230	25.490	25.000	25.480	25.204	2,334,501
2025-07-24	24.990	25.260	24.750	25.140	24.868	1,625,000

← NewerPage 5 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.