Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.420 | 4.550 | 4.340 | 4.510 | 4.140 | 9,371,760 |
| 2024-01-22 | 4.690 | 4.710 | 4.410 | 4.440 | 4.075 | 9,331,552 |
| 2024-01-19 | 4.720 | 4.780 | 4.680 | 4.710 | 4.323 | 5,020,200 |
| 2024-01-18 | 4.800 | 4.800 | 4.600 | 4.740 | 4.351 | 12,734,200 |
| 2024-01-17 | 4.870 | 4.910 | 4.800 | 4.810 | 4.415 | 6,512,971 |
| 2024-01-16 | 4.920 | 4.950 | 4.830 | 4.890 | 4.488 | 10,813,100 |
| 2024-01-15 | 5.030 | 5.100 | 4.930 | 4.940 | 4.534 | 16,449,820 |
| 2024-01-12 | 5.090 | 5.220 | 5.050 | 5.070 | 4.654 | 25,199,350 |
| 2024-01-11 | 4.920 | 5.020 | 4.900 | 5.010 | 4.598 | 7,597,600 |
| 2024-01-10 | 4.930 | 4.980 | 4.870 | 4.920 | 4.516 | 6,115,271 |
| 2024-01-09 | 4.920 | 5.000 | 4.890 | 4.950 | 4.543 | 6,387,345 |
| 2024-01-08 | 5.000 | 5.020 | 4.910 | 4.910 | 4.507 | 7,682,282 |
| 2024-01-05 | 5.080 | 5.100 | 5.000 | 5.020 | 4.608 | 8,263,026 |
| 2024-01-04 | 5.080 | 5.110 | 5.050 | 5.090 | 4.672 | 6,545,789 |
| 2024-01-03 | 5.070 | 5.100 | 5.040 | 5.090 | 4.672 | 7,956,341 |
| 2024-01-02 | 5.010 | 5.110 | 5.000 | 5.060 | 4.644 | 9,680,476 |
| 2023-12-29 | 4.970 | 5.010 | 4.960 | 4.990 | 4.580 | 5,657,862 |
| 2023-12-28 | 4.860 | 5.000 | 4.830 | 4.980 | 4.571 | 8,001,370 |
| 2023-12-27 | 4.830 | 4.890 | 4.810 | 4.860 | 4.461 | 4,783,868 |
| 2023-12-26 | 4.870 | 4.880 | 4.810 | 4.820 | 4.424 | 5,136,600 |
| 2023-12-25 | 4.920 | 4.940 | 4.840 | 4.870 | 4.470 | 5,947,100 |
| 2023-12-22 | 4.940 | 5.010 | 4.890 | 4.920 | 4.516 | 8,618,786 |
| 2023-12-21 | 4.910 | 4.980 | 4.840 | 4.950 | 4.543 | 7,961,715 |
| 2023-12-20 | 5.000 | 5.020 | 4.920 | 4.930 | 4.525 | 7,465,171 |
| 2023-12-19 | 5.050 | 5.070 | 4.930 | 5.000 | 4.589 | 11,114,070 |
| 2023-12-18 | 5.140 | 5.160 | 5.050 | 5.050 | 4.635 | 8,056,300 |
| 2023-12-15 | 5.190 | 5.220 | 5.150 | 5.160 | 4.736 | 6,293,300 |
| 2023-12-14 | 5.210 | 5.230 | 5.170 | 5.190 | 4.764 | 6,148,100 |
| 2023-12-13 | 5.200 | 5.250 | 5.170 | 5.190 | 4.764 | 6,181,296 |
| 2023-12-12 | 5.180 | 5.210 | 5.160 | 5.200 | 4.773 | 4,354,100 |
| 2023-12-11 | 5.150 | 5.200 | 5.090 | 5.190 | 4.764 | 7,382,656 |
| 2023-12-08 | 5.170 | 5.230 | 5.130 | 5.180 | 4.754 | 8,339,800 |
| 2023-12-07 | 5.190 | 5.190 | 5.130 | 5.170 | 4.745 | 6,586,806 |
| 2023-12-06 | 5.220 | 5.260 | 5.190 | 5.190 | 4.764 | 7,544,682 |
| 2023-12-05 | 5.340 | 5.350 | 5.220 | 5.220 | 4.791 | 10,343,600 |
| 2023-12-04 | 5.320 | 5.380 | 5.310 | 5.350 | 4.910 | 10,106,900 |
| 2023-12-01 | 5.270 | 5.330 | 5.220 | 5.320 | 4.883 | 8,715,099 |
| 2023-11-30 | 5.300 | 5.320 | 5.220 | 5.260 | 4.828 | 7,708,159 |
| 2023-11-29 | 5.350 | 5.350 | 5.280 | 5.290 | 4.855 | 7,030,628 |
| 2023-11-28 | 5.300 | 5.360 | 5.260 | 5.350 | 4.910 | 6,671,271 |
| 2023-11-27 | 5.300 | 5.340 | 5.270 | 5.310 | 4.874 | 6,940,794 |
| 2023-11-24 | 5.400 | 5.400 | 5.330 | 5.330 | 4.892 | 8,440,900 |
| 2023-11-23 | 5.400 | 5.420 | 5.350 | 5.410 | 4.966 | 6,796,980 |
| 2023-11-22 | 5.400 | 5.440 | 5.360 | 5.370 | 4.929 | 9,213,498 |
| 2023-11-21 | 5.460 | 5.470 | 5.400 | 5.410 | 4.966 | 10,932,700 |
| 2023-11-20 | 5.450 | 5.480 | 5.410 | 5.450 | 5.002 | 13,926,920 |
| 2023-11-17 | 5.360 | 5.400 | 5.340 | 5.380 | 4.938 | 5,524,182 |
| 2023-11-16 | 5.420 | 5.420 | 5.360 | 5.360 | 4.920 | 6,779,004 |
| 2023-11-15 | 5.430 | 5.440 | 5.390 | 5.410 | 4.966 | 7,702,833 |
| 2023-11-14 | 5.380 | 5.410 | 5.350 | 5.390 | 4.947 | 6,899,200 |
| 2023-11-13 | 5.360 | 5.390 | 5.330 | 5.390 | 4.947 | 6,247,554 |
| 2023-11-10 | 5.330 | 5.370 | 5.300 | 5.350 | 4.910 | 5,701,300 |
| 2023-11-09 | 5.380 | 5.400 | 5.330 | 5.340 | 4.901 | 6,280,600 |
| 2023-11-08 | 5.400 | 5.420 | 5.340 | 5.380 | 4.938 | 9,612,570 |
| 2023-11-07 | 5.370 | 5.400 | 5.320 | 5.390 | 4.947 | 7,061,357 |
| 2023-11-06 | 5.300 | 5.380 | 5.300 | 5.380 | 4.938 | 8,109,300 |
| 2023-11-03 | 5.250 | 5.310 | 5.230 | 5.290 | 4.855 | 6,715,773 |
| 2023-11-02 | 5.280 | 5.300 | 5.240 | 5.240 | 4.810 | 5,965,600 |
| 2023-11-01 | 5.300 | 5.310 | 5.260 | 5.280 | 4.846 | 4,922,501 |
| 2023-10-31 | 5.320 | 5.340 | 5.270 | 5.290 | 4.855 | 5,943,000 |
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.