Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	24.540	24.760	24.130	24.720	24.303	3,229,200
2024-10-25	24.480	25.380	24.060	24.530	24.116	4,651,340
2024-10-24	24.600	25.200	24.580	24.850	24.431	2,632,500
2024-10-23	25.520	25.930	24.790	24.890	24.470	4,601,230
2024-10-22	25.810	26.400	24.610	25.710	25.276	6,477,445
2024-10-21	24.800	26.040	24.780	25.400	24.972	6,325,880
2024-10-18	23.150	25.700	23.150	24.830	24.411	6,918,272
2024-10-17	23.330	23.930	22.960	23.130	22.740	4,140,352
2024-10-16	22.980	23.890	22.770	22.960	22.573	4,553,520
2024-10-15	24.350	25.400	23.860	23.900	23.497	6,459,705
2024-10-14	23.870	25.400	23.230	25.150	24.726	7,402,717
2024-10-11	28.250	31.310	24.250	24.370	23.959	12,595,040
2024-10-10	26.820	28.250	24.040	26.780	26.328	9,535,761
2024-10-09	25.700	29.880	24.480	26.000	25.562	12,277,980
2024-10-08	27.600	27.710	24.050	27.080	26.623	11,192,600
2024-09-30	20.800	23.500	20.500	23.140	22.750	9,209,705
2024-09-27	19.500	20.630	18.990	20.170	19.830	6,765,040
2024-09-26	18.500	18.990	18.500	18.990	18.670	3,968,080
2024-09-25	18.490	18.980	18.310	18.520	18.208	4,406,888
2024-09-24	17.800	18.290	17.250	18.290	17.982	3,674,200
2024-09-23	17.730	17.930	17.500	17.800	17.500	1,657,440
2024-09-20	18.000	18.160	17.500	17.670	17.372	2,103,800
2024-09-19	18.130	18.300	17.710	18.000	17.696	2,602,840
2024-09-18	17.710	18.500	17.320	17.950	17.647	3,205,600
2024-09-13	18.580	18.630	17.660	17.660	17.362	3,462,500
2024-09-12	19.210	19.380	18.500	18.580	18.267	3,642,280
2024-09-11	19.020	19.880	18.800	19.180	18.857	4,023,600
2024-09-10	19.500	19.500	18.810	19.130	18.807	4,625,180
2024-09-09	18.600	21.000	18.210	19.740	19.407	8,146,850
2024-09-06	18.810	19.450	18.370	18.840	18.522	6,127,330
2024-09-05	18.760	18.770	18.380	18.530	18.218	2,738,800
2024-09-04	18.580	18.880	18.430	18.760	18.444	3,340,922
2024-09-03	18.990	19.380	18.600	18.800	18.483	4,448,280
2024-09-02	20.190	20.580	18.750	18.980	18.660	8,584,737
2024-08-30	16.860	20.230	16.760	20.230	19.889	4,168,800
2024-08-29	16.510	16.910	16.360	16.860	16.576	1,442,000
2024-08-28	16.580	17.010	16.070	16.750	16.468	1,912,836
2024-08-27	17.250	17.310	16.820	16.840	16.556	1,437,796
2024-08-26	16.960	17.500	16.940	17.270	16.979	1,553,856
2024-08-23	17.360	17.500	16.960	17.180	16.890	1,611,400
2024-08-22	17.750	17.920	17.370	17.460	17.166	1,611,600
2024-08-21	17.550	18.040	17.550	17.790	17.490	1,470,800
2024-08-20	18.030	18.280	17.420	17.720	17.421	1,931,400
2024-08-19	18.610	18.990	17.980	18.010	17.706	2,717,120
2024-08-16	18.820	19.290	18.680	18.700	18.385	2,363,720
2024-08-15	18.620	18.940	18.260	18.840	18.522	2,183,500
2024-08-14	18.510	18.950	18.510	18.710	18.394	1,665,700
2024-08-13	18.380	18.680	18.100	18.630	18.316	1,759,180
2024-08-12	19.060	19.180	18.020	18.290	17.982	2,700,560
2024-08-09	19.100	19.670	18.910	18.940	18.621	2,522,968
2024-08-08	19.800	19.860	18.730	18.900	18.581	3,540,600
2024-08-07	19.590	19.970	19.470	19.800	19.466	2,680,100
2024-08-06	19.860	20.090	19.020	19.700	19.368	3,193,600
2024-08-05	20.550	20.950	19.400	19.420	19.093	4,511,176
2024-08-02	21.510	21.760	20.900	20.950	20.597	4,773,900
2024-08-01	22.300	22.370	21.800	22.020	21.649	5,256,050
2024-07-31	21.320	22.260	21.320	22.260	21.885	7,090,641
2024-07-30	21.520	21.800	21.080	21.520	21.157	5,611,820
2024-07-29	21.900	22.880	21.730	21.730	21.364	7,338,893
2024-07-26	20.670	23.610	20.670	21.830	21.462	8,089,700

← NewerPage 9 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.