Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	23.750	24.170	23.230	23.450	23.055	1,758,560
2025-01-20	23.710	24.010	23.310	23.770	23.369	1,798,500
2025-01-17	23.600	23.930	23.350	23.590	23.192	1,457,600
2025-01-16	24.240	24.670	23.560	23.730	23.330	1,904,300
2025-01-15	24.570	24.750	24.000	24.080	23.674	1,762,620
2025-01-14	23.270	24.560	23.270	24.560	24.146	2,118,800
2025-01-13	22.690	23.380	21.700	23.130	22.740	1,907,480
2025-01-10	24.060	24.650	22.880	22.930	22.543	2,313,800
2025-01-09	23.910	24.450	23.540	24.210	23.802	1,606,260
2025-01-08	24.780	24.780	23.120	23.910	23.507	2,522,920
2025-01-07	23.990	24.860	23.790	24.800	24.382	2,488,300
2025-01-06	25.760	25.760	23.560	23.900	23.497	3,132,920
2025-01-03	27.200	27.650	25.700	26.000	25.562	3,294,380
2025-01-02	27.620	28.350	26.830	27.200	26.741	2,839,964
2024-12-31	29.010	29.630	27.550	27.650	27.184	3,462,972
2024-12-30	29.810	30.480	28.630	29.010	28.521	4,712,780
2024-12-27	28.800	31.830	28.780	30.530	30.015	7,028,190
2024-12-26	28.050	29.120	28.050	28.970	28.481	4,052,360
2024-12-25	29.510	29.790	27.800	28.380	27.901	4,481,900
2024-12-24	27.780	29.900	27.560	28.900	28.413	5,366,884
2024-12-23	28.250	29.120	27.180	27.690	27.223	4,702,507
2024-12-20	26.690	30.310	26.180	28.810	28.324	8,229,497
2024-12-19	25.840	26.800	25.760	26.420	25.974	2,605,460
2024-12-18	25.930	26.630	25.200	26.220	25.778	2,299,340
2024-12-17	26.920	27.000	25.660	25.920	25.483	2,959,000
2024-12-16	27.250	27.460	26.560	26.860	26.407	2,075,860
2024-12-13	28.000	28.130	27.080	27.250	26.790	3,377,940
2024-12-12	28.690	29.000	27.850	28.160	27.685	4,243,992
2024-12-11	28.460	29.190	28.290	28.760	28.275	4,417,612
2024-12-10	30.190	30.950	28.330	28.540	28.059	8,918,176
2024-12-09	27.450	28.600	27.110	28.560	28.078	5,838,160
2024-12-06	27.220	28.000	26.850	27.850	27.380	6,398,895
2024-12-05	26.280	27.600	26.110	27.180	26.722	4,692,033
2024-12-04	27.440	27.440	26.050	26.400	25.955	4,915,760
2024-12-03	26.970	28.000	26.420	27.460	26.997	7,099,156
2024-12-02	26.190	27.250	25.730	26.990	26.535	7,066,716
2024-11-29	25.270	26.250	24.830	26.240	25.797	7,355,236
2024-11-28	26.540	26.980	25.380	25.510	25.080	8,014,501
2024-11-27	26.240	27.800	25.580	26.800	26.348	8,257,770
2024-11-26	29.180	30.100	26.680	26.980	26.525	11,974,960
2024-11-25	30.000	32.160	28.330	31.850	31.313	21,269,900
2024-11-22	24.980	29.140	24.590	29.140	28.649	11,874,260
2024-11-21	24.400	24.900	23.880	24.280	23.871	2,376,520
2024-11-20	23.730	24.430	23.730	24.250	23.841	2,557,680
2024-11-19	23.030	23.880	22.950	23.880	23.477	2,400,920
2024-11-18	24.410	24.840	22.890	23.050	22.661	3,211,924
2024-11-15	25.070	26.090	24.480	24.490	24.077	2,777,740
2024-11-14	25.880	26.120	25.010	25.060	24.637	2,463,110
2024-11-13	26.110	26.450	25.360	26.080	25.640	3,103,462
2024-11-12	27.400	27.430	26.050	26.420	25.974	4,371,125
2024-11-11	26.410	27.200	25.590	27.120	26.663	6,061,732
2024-11-08	25.770	27.610	25.700	26.590	26.142	8,877,114
2024-11-07	25.580	25.830	25.070	25.690	25.257	4,796,074
2024-11-06	26.300	27.110	25.740	25.980	25.542	7,298,908
2024-11-05	25.600	26.870	25.080	26.300	25.856	8,714,430
2024-11-04	25.860	27.390	24.840	25.940	25.503	9,660,700
2024-11-01	23.880	26.300	22.300	25.950	25.512	10,293,150
2024-10-31	22.920	24.930	22.920	23.880	23.477	4,758,480
2024-10-30	23.680	24.030	22.790	23.130	22.740	3,059,240
2024-10-29	24.750	25.300	23.580	23.690	23.290	3,857,360

← NewerPage 8 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.