Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.460 | 4.490 | 4.390 | 4.400 | 4.120 | 8,568,860 |
| 2024-07-23 | 4.480 | 4.540 | 4.430 | 4.440 | 4.158 | 8,126,490 |
| 2024-07-22 | 4.470 | 4.520 | 4.460 | 4.480 | 4.195 | 5,160,900 |
| 2024-07-19 | 4.470 | 4.510 | 4.440 | 4.500 | 4.214 | 5,857,900 |
| 2024-07-18 | 4.400 | 4.490 | 4.370 | 4.480 | 4.195 | 7,918,700 |
| 2024-07-17 | 4.410 | 4.440 | 4.370 | 4.430 | 4.148 | 5,665,600 |
| 2024-07-16 | 4.430 | 4.450 | 4.400 | 4.420 | 4.139 | 4,641,600 |
| 2024-07-15 | 4.480 | 4.480 | 4.400 | 4.420 | 4.139 | 5,287,300 |
| 2024-07-12 | 4.470 | 4.520 | 4.460 | 4.480 | 4.195 | 4,121,200 |
| 2024-07-11 | 4.430 | 4.500 | 4.430 | 4.490 | 4.205 | 7,621,300 |
| 2024-07-10 | 4.360 | 4.410 | 4.340 | 4.370 | 4.092 | 4,852,100 |
| 2024-07-09 | 4.330 | 4.410 | 4.250 | 4.380 | 4.102 | 8,797,200 |
| 2024-07-08 | 4.410 | 4.430 | 4.320 | 4.330 | 4.055 | 6,085,500 |
| 2024-07-05 | 4.370 | 4.450 | 4.350 | 4.440 | 4.158 | 5,507,500 |
| 2024-07-04 | 4.510 | 4.510 | 4.380 | 4.390 | 4.111 | 7,784,903 |
| 2024-07-03 | 4.510 | 4.540 | 4.490 | 4.490 | 4.205 | 6,249,400 |
| 2024-07-02 | 4.490 | 4.530 | 4.460 | 4.520 | 4.233 | 8,688,500 |
| 2024-07-01 | 4.380 | 4.490 | 4.380 | 4.480 | 4.195 | 7,870,200 |
| 2024-06-28 | 4.350 | 4.440 | 4.340 | 4.390 | 4.111 | 6,927,400 |
| 2024-06-27 | 4.420 | 4.450 | 4.350 | 4.350 | 4.073 | 6,914,900 |
| 2024-06-26 | 4.360 | 4.450 | 4.290 | 4.440 | 4.158 | 6,987,803 |
| 2024-06-25 | 4.310 | 4.390 | 4.300 | 4.340 | 4.064 | 7,846,100 |
| 2024-06-24 | 4.430 | 4.430 | 4.290 | 4.300 | 4.027 | 9,208,670 |
| 2024-06-21 | 4.440 | 4.510 | 4.430 | 4.450 | 4.167 | 6,378,976 |
| 2024-06-20 | 4.540 | 4.570 | 4.440 | 4.450 | 4.167 | 9,061,000 |
| 2024-06-19 | 4.600 | 4.630 | 4.560 | 4.560 | 4.270 | 5,021,300 |
| 2024-06-18 | 4.560 | 4.610 | 4.560 | 4.600 | 4.308 | 5,652,300 |
| 2024-06-17 | 4.560 | 4.640 | 4.540 | 4.560 | 4.270 | 5,672,400 |
| 2024-06-14 | 4.610 | 4.610 | 4.530 | 4.580 | 4.289 | 6,852,370 |
| 2024-06-13 | 4.640 | 4.650 | 4.580 | 4.600 | 4.308 | 5,533,290 |
| 2024-06-12 | 4.650 | 4.680 | 4.620 | 4.640 | 4.345 | 6,929,300 |
| 2024-06-11 | 4.620 | 4.660 | 4.560 | 4.650 | 4.354 | 8,636,901 |
| 2024-06-07 | 4.550 | 4.650 | 4.540 | 4.640 | 4.345 | 10,618,100 |
| 2024-06-06 | 4.670 | 4.720 | 4.500 | 4.520 | 4.233 | 15,727,500 |
| 2024-06-05 | 4.700 | 4.780 | 4.690 | 4.700 | 4.401 | 10,025,810 |
| 2024-06-04 | 4.680 | 4.750 | 4.650 | 4.740 | 4.439 | 12,095,900 |
| 2024-06-03 | 4.820 | 4.820 | 4.650 | 4.670 | 4.373 | 16,768,150 |
| 2024-05-31 | 4.810 | 4.840 | 4.790 | 4.810 | 4.504 | 9,232,982 |
| 2024-05-30 | 4.810 | 4.890 | 4.810 | 4.820 | 4.514 | 12,888,300 |
| 2024-05-29 | 4.780 | 4.850 | 4.770 | 4.800 | 4.495 | 7,360,000 |
| 2024-05-28 | 4.830 | 4.850 | 4.790 | 4.800 | 4.495 | 8,481,753 |
| 2024-05-27 | 4.800 | 4.860 | 4.780 | 4.860 | 4.551 | 8,931,453 |
| 2024-05-24 | 4.790 | 4.860 | 4.770 | 4.790 | 4.486 | 9,716,875 |
| 2024-05-23 | 4.910 | 4.920 | 4.770 | 4.800 | 4.495 | 16,677,410 |
| 2024-05-22 | 4.880 | 4.930 | 4.870 | 4.930 | 4.617 | 8,227,200 |
| 2024-05-21 | 4.930 | 4.940 | 4.890 | 4.900 | 4.589 | 11,839,700 |
| 2024-05-20 | 4.940 | 4.980 | 4.910 | 4.950 | 4.635 | 14,597,930 |
| 2024-05-17 | 4.990 | 5.050 | 4.980 | 5.040 | 4.626 | 13,786,500 |
| 2024-05-16 | 5.020 | 5.070 | 4.980 | 5.020 | 4.608 | 14,746,250 |
| 2024-05-15 | 5.140 | 5.140 | 5.010 | 5.020 | 4.608 | 21,139,600 |
| 2024-05-14 | 5.130 | 5.150 | 5.090 | 5.140 | 4.718 | 22,876,381 |
| 2024-05-13 | 5.000 | 5.160 | 4.980 | 5.140 | 4.718 | 37,224,078 |
| 2024-05-10 | 5.060 | 5.080 | 4.980 | 5.030 | 4.617 | 14,939,270 |
| 2024-05-09 | 4.960 | 5.060 | 4.960 | 5.060 | 4.644 | 20,842,500 |
| 2024-05-08 | 5.030 | 5.030 | 4.950 | 4.970 | 4.562 | 16,574,699 |
| 2024-05-07 | 5.060 | 5.080 | 5.010 | 5.040 | 4.626 | 15,771,580 |
| 2024-05-06 | 5.000 | 5.060 | 5.000 | 5.060 | 4.644 | 23,626,529 |
| 2024-04-30 | 5.020 | 5.040 | 4.940 | 4.960 | 4.553 | 17,415,359 |
| 2024-04-29 | 4.870 | 5.020 | 4.860 | 5.010 | 4.598 | 28,267,061 |
| 2024-04-26 | 4.790 | 4.850 | 4.740 | 4.840 | 4.442 | 20,152,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0700 CNY |
| 2026-05-14 | 0.1000 CNY |
| 2025-11-04 | 0.0600 CNY |
| 2025-05-23 | 0.1350 CNY |
| 2024-05-20 | 0.1000 CNY |
| 2023-05-25 | 0.0550 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.