Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	25.480	25.480	24.960	24.990	24.720	2,201,780
2025-07-22	25.500	25.690	25.040	25.260	24.987	2,621,900
2025-07-21	25.390	25.740	25.110	25.600	25.323	3,282,561
2025-07-18	25.260	25.500	24.910	25.380	25.105	3,438,500
2025-07-17	25.220	25.230	24.880	25.220	24.947	2,388,000
2025-07-16	25.400	25.870	25.160	25.240	24.967	3,641,800
2025-07-15	25.800	26.050	24.980	25.440	25.165	3,988,340
2025-07-14	25.300	26.360	25.200	26.040	25.758	5,073,180
2025-07-11	25.010	25.660	24.580	25.600	25.323	4,833,060
2025-07-10	24.940	25.030	24.540	24.950	24.680	2,904,500
2025-07-09	25.620	25.620	24.800	24.880	24.611	4,754,785
2025-07-08	25.250	25.970	24.900	25.740	25.462	6,495,120
2025-07-07	24.690	25.200	24.510	25.200	24.927	4,468,900
2025-07-04	25.200	25.300	24.500	24.690	24.423	6,778,850
2025-07-03	25.100	26.100	24.560	25.620	25.343	9,958,997
2025-07-02	25.870	26.800	25.280	25.450	25.175	11,283,360
2025-07-01	31.030	31.030	27.670	27.810	27.341	18,984,039
2025-06-30	24.000	27.160	24.000	27.160	26.702	6,125,860
2025-06-27	22.530	22.780	22.360	22.630	22.248	1,408,300
2025-06-26	22.520	23.100	22.280	22.380	22.003	2,256,100
2025-06-25	22.410	22.550	22.150	22.430	22.052	1,338,760
2025-06-24	21.890	22.450	21.890	22.390	22.012	1,528,900
2025-06-23	21.290	22.000	21.000	21.950	21.580	1,379,000
2025-06-20	21.510	21.990	21.300	21.300	20.941	1,496,060
2025-06-19	22.090	22.320	21.440	21.500	21.137	1,273,300
2025-06-18	22.040	22.300	21.790	22.050	21.678	1,028,900
2025-06-17	22.400	22.600	22.030	22.150	21.776	1,023,700
2025-06-16	21.890	22.580	21.840	22.400	22.022	1,481,680
2025-06-13	22.800	22.950	21.890	22.000	21.629	1,789,780
2025-06-12	22.500	23.320	22.240	22.950	22.563	2,203,220
2025-06-11	22.570	23.100	22.510	22.540	22.160	1,734,620
2025-06-10	23.100	23.310	22.390	22.570	22.189	2,007,720
2025-06-09	23.380	23.410	23.010	23.190	22.799	1,642,500
2025-06-06	23.380	23.490	23.010	23.140	22.750	1,726,800
2025-06-05	23.960	24.170	23.130	23.390	22.996	2,881,080
2025-06-04	23.510	24.370	23.470	24.170	23.762	4,352,270
2025-06-03	23.300	23.800	23.080	23.660	23.261	2,537,780
2025-05-30	23.980	24.180	23.330	23.700	23.300	3,918,100
2025-05-29	22.810	24.500	22.600	23.940	23.536	4,996,440
2025-05-28	22.990	23.260	22.680	22.800	22.416	3,045,300
2025-05-27	22.370	22.900	22.050	22.750	22.366	1,960,220
2025-05-26	22.080	22.510	22.080	22.480	22.101	1,466,300
2025-05-23	22.670	23.150	22.010	22.030	21.658	2,392,600
2025-05-22	22.900	23.480	22.560	22.860	22.474	3,348,400
2025-05-21	22.350	23.530	22.030	23.100	22.710	4,458,440
2025-05-20	22.390	22.970	22.130	22.470	22.091	2,221,400
2025-05-19	21.990	22.390	21.390	22.360	21.983	2,162,980
2025-05-16	21.520	22.030	21.520	21.750	21.383	1,740,618
2025-05-15	22.090	22.090	21.500	21.710	21.344	1,771,900
2025-05-14	22.300	22.370	21.850	21.950	21.580	2,507,600
2025-05-13	22.550	22.780	22.100	22.190	21.816	2,741,060
2025-05-12	22.330	22.800	22.000	22.300	21.924	3,949,766
2025-05-09	23.600	24.050	22.200	22.400	22.022	6,529,009
2025-05-08	21.210	23.790	21.210	22.760	22.376	6,528,283
2025-05-07	21.830	21.950	21.180	21.340	20.980	2,817,015
2025-05-06	20.670	21.640	20.670	21.560	21.196	3,786,388
2025-04-30	20.020	22.190	20.020	20.690	20.341	3,690,991
2025-04-29	19.330	20.290	19.000	19.920	19.584	4,914,939
2025-04-28	21.980	21.990	20.810	21.020	20.666	4,585,530
2025-04-25	21.040	22.490	20.600	22.300	21.924	6,219,981

← NewerPage 6 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.