Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	5.970	6.020	5.920	6.000	5.507	12,105,020
2023-07-27	6.040	6.070	5.960	5.980	5.489	13,760,390
2023-07-26	5.960	6.100	5.940	6.040	5.544	27,148,199
2023-07-25	5.930	5.980	5.910	5.960	5.470	12,261,870
2023-07-24	5.900	5.930	5.880	5.900	5.415	5,711,131
2023-07-21	5.880	5.910	5.860	5.900	5.415	7,484,847
2023-07-20	5.940	5.950	5.880	5.880	5.397	12,992,660
2023-07-19	5.930	6.040	5.930	5.950	5.461	16,890,910
2023-07-18	5.930	5.950	5.860	5.910	5.424	10,324,570
2023-07-17	5.910	5.960	5.840	5.930	5.443	18,924,000
2023-07-14	6.000	6.000	5.930	5.960	5.470	14,245,310
2023-07-13	5.980	6.030	5.980	6.000	5.507	14,635,880
2023-07-12	6.000	6.020	5.960	5.980	5.489	16,373,500
2023-07-11	6.070	6.090	5.960	5.980	5.489	29,882,000
2023-07-10	6.340	6.370	6.050	6.080	5.581	38,158,047
2023-07-07	6.360	6.420	6.260	6.300	5.782	14,104,740
2023-07-06	6.420	6.480	6.350	6.380	5.856	18,010,920
2023-07-05	6.330	6.510	6.320	6.490	5.957	29,544,850
2023-07-04	6.270	6.330	6.220	6.330	5.810	11,838,160
2023-07-03	6.230	6.290	6.200	6.280	5.764	12,678,920
2023-06-30	6.220	6.270	6.210	6.230	5.718	9,260,200
2023-06-29	6.190	6.250	6.170	6.220	5.709	7,653,800
2023-06-28	6.280	6.280	6.170	6.220	5.709	10,884,450
2023-06-27	6.260	6.300	6.200	6.280	5.764	11,558,390
2023-06-26	6.220	6.300	6.180	6.280	5.764	18,083,740
2023-06-21	6.160	6.190	6.120	6.170	5.663	7,740,925
2023-06-20	6.250	6.260	6.160	6.160	5.654	10,564,010
2023-06-19	6.240	6.300	6.230	6.260	5.746	8,959,100
2023-06-16	6.200	6.320	6.190	6.290	5.773	12,838,740
2023-06-15	6.180	6.210	6.160	6.200	5.691	7,956,922
2023-06-14	6.230	6.230	6.170	6.180	5.672	8,765,543
2023-06-13	6.210	6.230	6.170	6.220	5.709	10,141,180
2023-06-12	6.260	6.300	6.200	6.230	5.718	13,913,060
2023-06-09	6.270	6.440	6.260	6.330	5.810	25,673,820
2023-06-08	6.150	6.220	6.110	6.180	5.672	8,703,400
2023-06-07	6.150	6.180	6.130	6.150	5.645	7,953,400
2023-06-06	6.280	6.280	6.140	6.150	5.645	13,297,930
2023-06-05	6.280	6.370	6.230	6.310	5.792	11,531,330
2023-06-02	6.280	6.310	6.260	6.300	5.782	10,453,550
2023-06-01	6.320	6.340	6.230	6.280	5.764	16,448,689
2023-05-31	6.330	6.440	6.300	6.340	5.819	25,330,080
2023-05-30	6.180	6.290	6.160	6.270	5.755	15,737,820
2023-05-29	6.220	6.260	6.160	6.200	5.691	11,708,100
2023-05-26	6.320	6.350	6.190	6.210	5.700	18,444,670
2023-05-25	6.200	6.370	6.160	6.350	5.828	21,986,061
2023-05-24	6.290	6.320	6.220	6.260	5.695	15,847,030
2023-05-23	6.510	6.520	6.250	6.250	5.686	22,141,850
2023-05-22	6.520	6.590	6.440	6.500	5.914	16,045,470
2023-05-19	6.730	6.740	6.480	6.520	5.932	24,687,930
2023-05-18	6.900	6.900	6.650	6.700	6.096	28,877,930
2023-05-17	6.760	7.010	6.700	6.850	6.232	32,912,648
2023-05-16	6.780	6.960	6.730	6.770	6.159	34,922,000
2023-05-15	6.880	6.890	6.590	6.790	6.177	38,397,059
2023-05-12	6.940	6.990	6.750	6.850	6.232	48,146,207
2023-05-11	7.260	7.380	6.990	7.040	6.405	59,804,980
2023-05-10	6.880	7.450	6.810	7.280	6.623	91,135,562
2023-05-09	6.670	7.350	6.640	7.000	6.368	86,374,602
2023-05-08	6.560	6.850	6.480	6.750	6.141	50,246,512
2023-05-05	6.300	6.630	6.300	6.490	5.904	33,811,141
2023-05-04	6.230	6.330	6.200	6.320	5.750	13,573,010

← NewerPage 14 of 18 · 1,038 trading daysOlder →

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.