Runa Smart Equipment Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.700	21.870	21.380	21.440	21.440	1,337,600
2026-10-20	21.180	21.880	20.810	21.700	21.700	2,093,456
2026-10-19	21.180	22.400	20.800	21.190	21.190	2,595,893
2026-10-16	21.180	21.870	21.140	21.190	21.190	1,539,300
2026-10-15	21.330	21.660	20.880	20.960	20.960	1,367,700
2026-10-14	22.550	22.700	21.760	21.810	21.810	1,329,311
2026-10-13	22.300	22.680	21.340	22.580	22.580	1,792,091
2026-10-12	22.580	22.850	22.050	22.300	22.300	1,432,000
2026-10-09	22.910	22.910	21.250	22.560	22.560	2,340,956
2026-10-08	23.270	23.660	22.640	22.800	22.800	1,591,156
2026-09-30	23.740	23.890	23.120	23.150	23.150	1,500,506
2026-09-29	23.490	24.010	23.440	23.730	23.730	1,541,029
2026-09-28	24.130	24.230	23.520	23.670	23.670	1,638,119
2026-09-24	24.150	24.540	24.000	24.160	24.160	1,702,400
2026-09-23	24.490	24.490	24.000	24.280	24.280	1,577,078
2026-09-22	24.320	24.420	23.890	24.290	24.290	1,956,257
2026-09-21	23.450	24.500	23.450	24.210	24.210	3,076,677
2026-09-18	23.200	23.640	23.020	23.430	23.430	2,213,300
2026-09-17	22.740	22.980	22.390	22.770	22.770	1,347,000
2026-09-16	22.210	22.960	22.160	22.830	22.830	1,525,400
2026-09-15	23.130	23.150	22.270	22.390	22.390	1,587,400
2026-09-14	22.820	23.070	22.500	23.070	23.070	1,102,200
2026-09-11	22.980	23.050	22.370	22.820	22.820	2,123,300
2026-09-10	23.050	23.470	22.810	23.250	23.250	1,947,860
2026-09-09	23.350	23.490	23.040	23.110	23.110	1,889,682
2026-09-08	23.470	23.550	23.210	23.420	23.420	2,144,556
2026-09-07	23.610	23.770	23.130	23.540	23.540	2,292,965
2026-09-04	23.320	24.070	23.150	23.350	23.350	3,409,991
2026-09-03	23.810	24.110	23.200	23.310	23.310	2,518,755
2026-09-02	23.800	23.950	23.410	23.740	23.740	2,552,225
2026-09-01	23.800	24.200	23.520	24.060	24.060	4,229,871
2026-08-31	23.200	23.750	23.010	23.740	23.740	3,287,660
2026-08-28	23.670	23.680	23.320	23.410	23.410	3,233,260
2026-08-27	23.430	23.920	23.000	23.770	23.770	4,376,320
2026-08-26	23.770	24.450	23.200	23.520	23.520	4,915,981
2026-08-25	23.120	24.100	22.510	23.930	23.930	5,006,499
2026-08-24	24.680	24.850	23.310	23.830	23.830	7,818,945
2026-08-21	23.580	26.020	23.400	25.550	25.550	11,562,287
2026-08-20	24.640	24.740	23.790	23.980	23.980	6,625,896
2026-08-19	25.040	25.140	23.800	24.260	24.260	10,463,782
2026-08-18	23.160	26.460	23.160	26.460	26.460	11,081,864
2026-08-17	21.900	22.190	21.560	22.050	22.050	3,440,485
2026-08-14	22.500	23.000	21.680	22.040	22.040	5,513,142
2026-08-13	24.180	24.200	22.720	23.140	23.140	7,424,633
2026-08-12	21.220	25.460	21.010	24.880	24.880	7,866,453
2026-08-11	21.410	21.540	21.070	21.220	21.220	1,143,900
2026-08-10	20.910	21.350	20.710	21.340	21.340	1,350,025
2026-08-07	21.020	21.160	20.510	20.920	20.920	1,291,825
2026-08-06	21.000	21.250	20.730	21.020	21.020	1,269,200
2026-08-05	21.300	21.330	20.840	21.050	21.050	1,229,044
2026-08-04	20.990	21.350	20.910	21.150	21.150	1,600,640
2026-08-03	20.360	21.050	20.090	21.030	21.030	1,682,600
2026-07-31	20.110	20.600	20.110	20.360	20.360	1,649,340
2026-07-30	19.750	20.360	19.500	19.770	19.770	1,627,258
2026-07-29	19.360	20.020	19.300	19.940	19.940	1,694,406
2026-07-28	19.150	19.530	18.780	19.340	19.340	1,531,599
2026-07-27	18.200	19.240	18.200	19.150	19.150	1,647,699
2026-07-24	18.120	18.590	18.020	18.350	18.350	1,412,700
2026-07-23	17.930	18.530	17.930	18.470	18.470	1,289,300
2026-07-22	18.510	18.710	17.950	18.020	18.020	1,469,000

Page 1 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.