Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.310 | 5.330 | 5.260 | 5.320 | 4.883 | 6,837,500 |
| 2023-10-27 | 5.200 | 5.320 | 5.190 | 5.300 | 4.865 | 8,680,600 |
| 2023-10-26 | 5.210 | 5.230 | 5.160 | 5.220 | 4.791 | 8,191,668 |
| 2023-10-25 | 5.160 | 5.250 | 5.160 | 5.240 | 4.810 | 10,069,020 |
| 2023-10-24 | 5.050 | 5.150 | 5.030 | 5.140 | 4.718 | 8,617,101 |
| 2023-10-23 | 5.220 | 5.260 | 5.010 | 5.030 | 4.617 | 11,651,830 |
| 2023-10-20 | 5.180 | 5.290 | 5.180 | 5.250 | 4.819 | 6,248,096 |
| 2023-10-19 | 5.230 | 5.300 | 5.190 | 5.200 | 4.773 | 7,330,150 |
| 2023-10-18 | 5.430 | 5.430 | 5.250 | 5.260 | 4.828 | 10,495,190 |
| 2023-10-17 | 5.420 | 5.450 | 5.390 | 5.420 | 4.975 | 5,346,370 |
| 2023-10-16 | 5.480 | 5.510 | 5.380 | 5.400 | 4.956 | 7,532,400 |
| 2023-10-13 | 5.540 | 5.560 | 5.470 | 5.480 | 5.030 | 8,785,232 |
| 2023-10-12 | 5.560 | 5.590 | 5.540 | 5.580 | 5.122 | 6,223,828 |
| 2023-10-11 | 5.560 | 5.580 | 5.530 | 5.540 | 5.085 | 7,977,484 |
| 2023-10-10 | 5.680 | 5.700 | 5.550 | 5.550 | 5.094 | 14,756,160 |
| 2023-10-09 | 5.740 | 5.740 | 5.660 | 5.670 | 5.204 | 10,832,110 |
| 2023-09-28 | 5.720 | 5.740 | 5.710 | 5.740 | 5.268 | 5,351,700 |
| 2023-09-27 | 5.700 | 5.750 | 5.690 | 5.700 | 5.232 | 5,572,136 |
| 2023-09-26 | 5.730 | 5.740 | 5.690 | 5.700 | 5.232 | 4,023,300 |
| 2023-09-25 | 5.750 | 5.760 | 5.700 | 5.720 | 5.250 | 5,241,354 |
| 2023-09-22 | 5.700 | 5.770 | 5.690 | 5.760 | 5.287 | 5,986,060 |
| 2023-09-21 | 5.750 | 5.790 | 5.700 | 5.710 | 5.241 | 8,890,695 |
| 2023-09-20 | 5.840 | 5.850 | 5.760 | 5.770 | 5.296 | 7,726,700 |
| 2023-09-19 | 5.870 | 5.880 | 5.830 | 5.830 | 5.351 | 6,192,100 |
| 2023-09-18 | 5.900 | 5.900 | 5.820 | 5.860 | 5.379 | 7,394,800 |
| 2023-09-15 | 5.890 | 5.910 | 5.860 | 5.900 | 5.415 | 8,196,854 |
| 2023-09-14 | 5.920 | 5.920 | 5.860 | 5.880 | 5.397 | 7,265,200 |
| 2023-09-13 | 5.900 | 5.960 | 5.850 | 5.930 | 5.443 | 13,082,700 |
| 2023-09-12 | 5.900 | 5.920 | 5.870 | 5.900 | 5.415 | 6,875,852 |
| 2023-09-11 | 5.870 | 5.940 | 5.840 | 5.920 | 5.434 | 8,194,100 |
| 2023-09-08 | 5.850 | 5.890 | 5.840 | 5.870 | 5.388 | 7,752,981 |
| 2023-09-07 | 5.930 | 5.940 | 5.840 | 5.850 | 5.369 | 13,207,110 |
| 2023-09-06 | 5.940 | 5.950 | 5.910 | 5.930 | 5.443 | 10,106,530 |
| 2023-09-05 | 5.970 | 6.000 | 5.920 | 5.970 | 5.480 | 14,399,950 |
| 2023-09-04 | 5.920 | 6.020 | 5.920 | 6.000 | 5.507 | 14,423,450 |
| 2023-09-01 | 5.950 | 5.990 | 5.890 | 5.920 | 5.434 | 12,212,600 |
| 2023-08-31 | 6.050 | 6.100 | 5.950 | 5.950 | 5.461 | 22,343,609 |
| 2023-08-30 | 6.190 | 6.200 | 6.050 | 6.060 | 5.562 | 36,210,859 |
| 2023-08-29 | 6.130 | 6.250 | 6.050 | 6.210 | 5.700 | 42,981,527 |
| 2023-08-28 | 6.580 | 6.600 | 6.110 | 6.150 | 5.645 | 70,542,227 |
| 2023-08-25 | 5.840 | 6.470 | 5.840 | 6.240 | 5.727 | 96,983,711 |
| 2023-08-24 | 5.960 | 5.970 | 5.780 | 5.870 | 5.388 | 23,906,730 |
| 2023-08-23 | 5.910 | 6.080 | 5.900 | 5.980 | 5.489 | 26,746,439 |
| 2023-08-22 | 6.100 | 6.100 | 5.830 | 5.960 | 5.470 | 31,940,619 |
| 2023-08-21 | 6.060 | 6.240 | 6.020 | 6.160 | 5.654 | 48,254,879 |
| 2023-08-18 | 5.880 | 6.110 | 5.870 | 6.000 | 5.507 | 26,372,039 |
| 2023-08-17 | 5.810 | 5.890 | 5.750 | 5.880 | 5.397 | 7,739,346 |
| 2023-08-16 | 5.870 | 5.880 | 5.820 | 5.820 | 5.342 | 5,245,600 |
| 2023-08-15 | 5.920 | 5.930 | 5.810 | 5.860 | 5.379 | 7,122,245 |
| 2023-08-14 | 5.830 | 5.980 | 5.790 | 5.930 | 5.443 | 11,052,180 |
| 2023-08-11 | 6.020 | 6.030 | 5.890 | 5.900 | 5.415 | 11,693,000 |
| 2023-08-10 | 5.980 | 6.020 | 5.980 | 6.020 | 5.525 | 6,790,407 |
| 2023-08-09 | 6.000 | 6.030 | 5.970 | 6.000 | 5.507 | 7,228,100 |
| 2023-08-08 | 5.970 | 6.010 | 5.970 | 6.000 | 5.507 | 5,630,400 |
| 2023-08-07 | 6.020 | 6.020 | 5.960 | 5.970 | 5.480 | 5,568,700 |
| 2023-08-04 | 6.020 | 6.040 | 6.000 | 6.020 | 5.525 | 9,627,800 |
| 2023-08-03 | 5.990 | 6.010 | 5.960 | 6.010 | 5.516 | 7,189,400 |
| 2023-08-02 | 6.010 | 6.010 | 5.980 | 5.990 | 5.498 | 5,952,084 |
| 2023-08-01 | 6.030 | 6.040 | 5.990 | 6.010 | 5.516 | 9,322,319 |
| 2023-07-31 | 6.000 | 6.070 | 6.000 | 6.040 | 5.544 | 13,787,100 |
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.