Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20.840	22.880	20.590	20.980	20.626	5,500,120
2025-04-23	19.590	20.270	19.580	20.150	19.810	2,169,100
2025-04-22	19.160	19.660	19.070	19.590	19.260	1,829,540
2025-04-21	18.740	19.240	18.540	19.160	18.837	1,160,300
2025-04-18	18.930	19.100	18.490	18.730	18.414	1,053,700
2025-04-17	18.800	19.160	18.440	18.930	18.611	1,277,200
2025-04-16	19.380	19.400	18.430	18.840	18.522	1,471,096
2025-04-15	19.310	19.590	19.090	19.330	19.004	968,300
2025-04-14	19.220	19.790	19.220	19.400	19.073	1,553,460
2025-04-11	19.150	19.460	18.950	19.030	18.709	1,800,040
2025-04-10	18.520	19.360	18.510	19.010	18.689	2,058,120
2025-04-09	17.680	18.540	16.000	18.210	17.903	2,656,200
2025-04-08	16.990	18.130	16.880	17.530	17.234	2,308,140
2025-04-07	19.940	19.940	16.860	16.860	16.576	2,659,558
2025-04-03	21.480	21.620	20.730	21.080	20.725	1,259,120
2025-04-02	21.300	21.630	20.990	21.380	21.019	1,159,500
2025-04-01	21.000	21.580	21.000	21.300	20.941	1,087,100
2025-03-31	21.000	21.170	20.430	20.980	20.626	1,383,050
2025-03-28	21.870	22.040	20.990	21.000	20.646	1,489,926
2025-03-27	22.270	22.270	21.450	21.750	21.383	1,469,160
2025-03-26	21.880	22.400	21.660	22.150	21.776	1,509,140
2025-03-25	22.100	22.300	21.590	21.840	21.472	1,443,300
2025-03-24	22.990	23.050	21.210	21.830	21.462	2,182,960
2025-03-21	23.700	23.780	22.850	22.890	22.504	1,816,900
2025-03-20	24.070	24.190	23.670	23.750	23.349	1,207,280
2025-03-19	24.400	24.480	23.870	23.990	23.585	1,446,500
2025-03-18	24.350	24.500	24.000	24.490	24.077	1,660,840
2025-03-17	24.200	24.370	23.840	24.280	23.871	1,419,040
2025-03-14	23.750	24.190	23.260	24.110	23.703	1,853,800
2025-03-13	24.420	24.590	23.320	23.740	23.340	2,129,600
2025-03-12	24.680	24.980	24.490	24.600	24.185	1,896,500
2025-03-11	24.470	24.780	24.140	24.620	24.205	2,459,640
2025-03-10	24.550	25.210	24.290	24.970	24.549	3,453,340
2025-03-07	24.600	25.180	24.230	24.380	23.969	2,119,000
2025-03-06	24.460	24.880	24.300	24.680	24.264	2,273,300
2025-03-05	24.100	24.440	23.710	24.360	23.949	1,750,860
2025-03-04	23.570	24.190	23.200	24.100	23.694	1,674,580
2025-03-03	23.420	24.090	23.200	23.390	22.996	2,095,900
2025-02-28	24.790	24.840	23.140	23.320	22.927	2,580,580
2025-02-27	25.050	25.300	24.310	24.730	24.313	2,527,400
2025-02-26	24.990	25.240	24.670	24.930	24.510	2,515,080
2025-02-25	24.300	25.470	24.260	24.890	24.470	2,845,100
2025-02-24	24.710	25.100	24.230	24.730	24.313	2,622,620
2025-02-21	24.260	25.370	24.100	24.730	24.313	3,495,380
2025-02-20	24.200	24.470	23.660	24.390	23.979	1,980,880
2025-02-19	23.300	23.970	23.190	23.870	23.467	2,012,080
2025-02-18	24.130	24.420	23.080	23.300	22.907	2,361,520
2025-02-17	23.630	24.360	23.630	24.160	23.753	1,712,800
2025-02-14	23.760	24.160	23.720	23.890	23.487	1,635,080
2025-02-13	24.700	24.900	23.800	23.850	23.448	2,645,084
2025-02-12	24.500	24.850	24.360	24.710	24.293	1,913,999
2025-02-11	25.130	25.140	24.400	24.550	24.136	2,746,540
2025-02-10	24.250	25.130	23.820	25.130	24.706	3,274,560
2025-02-07	24.120	24.460	23.610	23.900	23.497	2,842,480
2025-02-06	23.090	24.100	23.000	23.960	23.556	2,142,620
2025-02-05	22.550	23.360	22.550	23.180	22.789	1,914,120
2025-01-27	23.000	23.500	22.220	22.410	22.032	1,818,900
2025-01-24	22.260	23.170	21.760	22.990	22.602	2,297,300
2025-01-23	22.600	22.930	22.060	22.060	21.688	2,481,720
2025-01-22	23.300	23.300	21.900	22.190	21.816	2,997,700

← NewerPage 7 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.