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
2023-04-28	6.170	6.230	6.130	6.220	5.659	7,657,770
2023-04-27	6.180	6.180	6.120	6.160	5.604	6,574,482
2023-04-26	6.110	6.220	6.050	6.180	5.622	10,044,470
2023-04-25	6.100	6.180	5.990	6.110	5.559	9,154,081
2023-04-24	6.070	6.110	6.010	6.080	5.531	5,200,001
2023-04-21	6.220	6.260	6.080	6.090	5.541	9,250,395
2023-04-20	6.330	6.330	6.210	6.250	5.686	9,206,199
2023-04-19	6.220	6.320	6.160	6.290	5.723	10,983,390
2023-04-18	6.310	6.310	6.210	6.220	5.659	6,870,245
2023-04-17	6.210	6.320	6.200	6.290	5.723	9,882,760
2023-04-14	6.220	6.260	6.180	6.240	5.677	6,865,265
2023-04-13	6.160	6.240	6.150	6.220	5.659	6,951,287
2023-04-12	6.170	6.210	6.120	6.180	5.622	5,141,347
2023-04-11	6.160	6.180	6.110	6.140	5.586	5,024,242
2023-04-10	6.220	6.260	6.140	6.160	5.604	5,763,834
2023-04-07	6.170	6.230	6.170	6.220	5.659	5,267,452
2023-04-06	6.190	6.210	6.160	6.170	5.613	6,046,184
2023-04-04	6.220	6.260	6.160	6.210	5.650	9,360,608
2023-04-03	6.240	6.260	6.180	6.230	5.668	8,567,284
2023-03-31	6.170	6.250	6.160	6.220	5.659	6,671,225
2023-03-30	6.190	6.190	6.140	6.180	5.622	5,973,505
2023-03-29	6.270	6.280	6.100	6.180	5.622	7,881,326
2023-03-28	6.320	6.330	6.230	6.240	5.677	10,239,770
2023-03-27	6.380	6.390	6.250	6.320	5.750	11,823,590
2023-03-24	6.480	6.490	6.360	6.390	5.814	13,354,680
2023-03-23	6.440	6.520	6.440	6.490	5.904	11,629,500
2023-03-22	6.420	6.510	6.410	6.450	5.868	10,619,610
2023-03-21	6.400	6.430	6.340	6.420	5.841	11,559,730
2023-03-20	6.440	6.520	6.370	6.400	5.823	12,418,750
2023-03-17	6.390	6.550	6.360	6.430	5.850	12,695,680
2023-03-16	6.460	6.540	6.330	6.350	5.777	12,680,800
2023-03-15	6.410	6.560	6.360	6.490	5.904	14,889,650
2023-03-14	6.590	6.590	6.340	6.370	5.795	17,121,020
2023-03-13	6.590	6.670	6.470	6.590	5.995	17,789,391
2023-03-10	6.610	6.800	6.600	6.610	6.014	24,395,961
2023-03-09	6.580	6.780	6.480	6.700	6.096	30,046,939
2023-03-08	6.610	6.630	6.500	6.590	5.995	17,278,910
2023-03-07	6.630	6.810	6.620	6.650	6.050	29,213,660
2023-03-06	6.700	6.810	6.630	6.680	6.077	26,207,801
2023-03-03	6.470	6.780	6.450	6.690	6.086	37,883,941
2023-03-02	6.390	6.570	6.360	6.490	5.904	19,502,180
2023-03-01	6.340	6.390	6.310	6.390	5.814	6,838,806
2023-02-28	6.320	6.340	6.260	6.330	5.759	5,609,868
2023-02-27	6.350	6.360	6.280	6.290	5.723	5,687,172
2023-02-24	6.440	6.460	6.350	6.360	5.786	7,575,971
2023-02-23	6.490	6.540	6.420	6.440	5.859	11,251,200
2023-02-22	6.370	6.470	6.360	6.440	5.859	8,260,999
2023-02-21	6.370	6.440	6.340	6.420	5.841	6,980,974
2023-02-20	6.360	6.410	6.280	6.390	5.814	9,150,615
2023-02-17	6.320	6.390	6.300	6.320	5.750	9,905,508
2023-02-16	6.490	6.500	6.250	6.290	5.723	14,966,530
2023-02-15	6.490	6.520	6.430	6.500	5.914	10,622,010
2023-02-14	6.590	6.590	6.480	6.500	5.914	12,356,830
2023-02-13	6.510	6.640	6.470	6.590	5.995	17,700,100
2023-02-10	6.480	6.530	6.450	6.490	5.904	10,235,620
2023-02-09	6.410	6.480	6.390	6.480	5.895	11,580,980
2023-02-08	6.550	6.560	6.430	6.430	5.850	14,361,360
2023-02-07	6.290	6.550	6.270	6.550	5.959	31,022,920
2023-02-06	6.280	6.300	6.230	6.280	5.713	6,385,021
2023-02-03	6.290	6.300	6.190	6.280	5.713	11,269,010

← NewerPage 15 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.