Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4.790 | 4.850 | 4.740 | 4.840 | 4.442 | 20,152,801 |
| 2024-04-25 | 4.800 | 4.840 | 4.770 | 4.790 | 4.397 | 14,435,610 |
| 2024-04-24 | 4.760 | 4.850 | 4.730 | 4.830 | 4.433 | 21,263,010 |
| 2024-04-23 | 4.950 | 4.980 | 4.770 | 4.780 | 4.387 | 34,929,273 |
| 2024-04-22 | 5.130 | 5.130 | 4.940 | 4.950 | 4.543 | 39,036,000 |
| 2024-04-19 | 5.050 | 5.230 | 5.000 | 5.160 | 4.736 | 58,089,641 |
| 2024-04-18 | 5.200 | 5.200 | 5.030 | 5.060 | 4.644 | 66,909,102 |
| 2024-04-17 | 4.980 | 5.390 | 4.880 | 5.290 | 4.855 | 93,741,523 |
| 2024-04-16 | 4.780 | 5.250 | 4.730 | 5.100 | 4.681 | 84,817,758 |
| 2024-04-15 | 4.790 | 4.930 | 4.580 | 4.820 | 4.424 | 26,365,381 |
| 2024-04-12 | 4.880 | 4.930 | 4.780 | 4.790 | 4.397 | 10,831,700 |
| 2024-04-11 | 4.800 | 4.960 | 4.760 | 4.900 | 4.497 | 15,889,650 |
| 2024-04-10 | 4.900 | 4.910 | 4.770 | 4.810 | 4.415 | 10,937,410 |
| 2024-04-09 | 4.870 | 4.930 | 4.860 | 4.900 | 4.497 | 7,489,100 |
| 2024-04-08 | 4.960 | 4.970 | 4.850 | 4.860 | 4.461 | 13,114,190 |
| 2024-04-03 | 4.900 | 4.960 | 4.870 | 4.960 | 4.553 | 11,689,750 |
| 2024-04-02 | 4.920 | 4.960 | 4.880 | 4.920 | 4.516 | 10,711,600 |
| 2024-04-01 | 4.800 | 4.920 | 4.800 | 4.920 | 4.516 | 13,136,690 |
| 2024-03-29 | 4.760 | 4.890 | 4.750 | 4.830 | 4.433 | 15,158,710 |
| 2024-03-28 | 4.660 | 4.790 | 4.660 | 4.750 | 4.360 | 9,290,132 |
| 2024-03-27 | 4.790 | 4.800 | 4.660 | 4.660 | 4.277 | 10,230,860 |
| 2024-03-26 | 4.770 | 4.840 | 4.700 | 4.810 | 4.415 | 11,069,700 |
| 2024-03-25 | 4.850 | 4.890 | 4.770 | 4.770 | 4.378 | 9,708,586 |
| 2024-03-22 | 4.920 | 4.950 | 4.830 | 4.870 | 4.470 | 10,820,500 |
| 2024-03-21 | 4.940 | 4.970 | 4.890 | 4.940 | 4.534 | 11,733,400 |
| 2024-03-20 | 4.900 | 4.970 | 4.890 | 4.950 | 4.543 | 11,176,880 |
| 2024-03-19 | 4.980 | 5.000 | 4.900 | 4.910 | 4.507 | 12,460,620 |
| 2024-03-18 | 5.020 | 5.040 | 4.940 | 4.980 | 4.571 | 16,774,510 |
| 2024-03-15 | 4.810 | 4.980 | 4.780 | 4.960 | 4.553 | 24,278,010 |
| 2024-03-14 | 4.780 | 4.920 | 4.770 | 4.830 | 4.433 | 19,462,410 |
| 2024-03-13 | 4.810 | 4.820 | 4.750 | 4.790 | 4.397 | 10,386,120 |
| 2024-03-12 | 4.800 | 4.820 | 4.740 | 4.820 | 4.424 | 13,835,220 |
| 2024-03-11 | 4.730 | 4.790 | 4.710 | 4.790 | 4.397 | 11,063,330 |
| 2024-03-08 | 4.690 | 4.760 | 4.670 | 4.730 | 4.341 | 8,852,995 |
| 2024-03-07 | 4.740 | 4.830 | 4.700 | 4.700 | 4.314 | 12,434,170 |
| 2024-03-06 | 4.670 | 4.800 | 4.670 | 4.750 | 4.360 | 11,352,520 |
| 2024-03-05 | 4.780 | 4.800 | 4.680 | 4.690 | 4.305 | 12,365,460 |
| 2024-03-04 | 4.840 | 4.870 | 4.740 | 4.800 | 4.406 | 15,110,060 |
| 2024-03-01 | 4.850 | 4.930 | 4.810 | 4.860 | 4.461 | 14,684,940 |
| 2024-02-29 | 4.710 | 4.870 | 4.680 | 4.870 | 4.470 | 21,009,570 |
| 2024-02-28 | 4.880 | 5.120 | 4.740 | 4.750 | 4.360 | 36,176,047 |
| 2024-02-27 | 4.780 | 4.890 | 4.760 | 4.890 | 4.488 | 18,921,740 |
| 2024-02-26 | 4.780 | 4.910 | 4.750 | 4.820 | 4.424 | 21,332,430 |
| 2024-02-23 | 4.730 | 4.800 | 4.700 | 4.790 | 4.397 | 17,582,260 |
| 2024-02-22 | 4.650 | 4.760 | 4.650 | 4.730 | 4.341 | 19,862,539 |
| 2024-02-21 | 4.550 | 4.850 | 4.520 | 4.700 | 4.314 | 28,034,000 |
| 2024-02-20 | 4.640 | 4.640 | 4.530 | 4.590 | 4.213 | 17,047,010 |
| 2024-02-19 | 4.630 | 4.700 | 4.570 | 4.670 | 4.286 | 24,423,211 |
| 2024-02-08 | 4.460 | 4.650 | 4.460 | 4.610 | 4.231 | 28,348,711 |
| 2024-02-07 | 4.360 | 4.570 | 4.270 | 4.460 | 4.094 | 33,785,688 |
| 2024-02-06 | 4.080 | 4.530 | 3.990 | 4.350 | 3.993 | 32,490,010 |
| 2024-02-05 | 4.580 | 4.620 | 4.000 | 4.120 | 3.782 | 41,267,809 |
| 2024-02-02 | 4.910 | 5.030 | 4.400 | 4.630 | 4.250 | 58,064,539 |
| 2024-02-01 | 5.250 | 5.300 | 4.910 | 4.990 | 4.580 | 73,137,172 |
| 2024-01-31 | 4.950 | 5.710 | 4.930 | 5.390 | 4.947 | 93,061,367 |
| 2024-01-30 | 5.070 | 5.190 | 4.960 | 4.980 | 4.571 | 31,953,270 |
| 2024-01-29 | 5.020 | 5.350 | 4.980 | 5.170 | 4.745 | 54,679,090 |
| 2024-01-26 | 5.050 | 5.180 | 4.980 | 5.050 | 4.635 | 30,150,430 |
| 2024-01-25 | 4.710 | 5.080 | 4.640 | 5.060 | 4.644 | 38,261,898 |
| 2024-01-24 | 4.510 | 4.780 | 4.470 | 4.720 | 4.332 | 17,599,699 |
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.