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
2023-02-02	6.330	6.340	6.280	6.290	5.723	10,371,240
2023-02-01	6.290	6.330	6.230	6.330	5.759	11,188,150
2023-01-31	6.240	6.260	6.200	6.260	5.695	9,157,596
2023-01-30	6.210	6.260	6.200	6.240	5.677	11,480,980
2023-01-20	6.150	6.210	6.140	6.160	5.604	11,039,890
2023-01-19	6.050	6.120	6.050	6.120	5.568	6,782,646
2023-01-18	6.040	6.090	6.030	6.080	5.531	4,203,517
2023-01-17	6.100	6.100	6.040	6.040	5.495	5,270,375
2023-01-16	6.050	6.130	6.040	6.070	5.522	8,329,703
2023-01-13	6.010	6.060	6.010	6.040	5.495	5,207,768
2023-01-12	5.980	6.070	5.960	6.040	5.495	5,553,814
2023-01-11	6.050	6.060	5.970	5.980	5.441	7,313,642
2023-01-10	6.100	6.100	6.050	6.050	5.504	8,426,236
2023-01-09	6.180	6.190	6.050	6.120	5.568	19,391,730
2023-01-06	6.190	6.240	6.110	6.120	5.568	7,789,013
2023-01-05	6.190	6.210	6.160	6.200	5.641	6,514,309
2023-01-04	6.200	6.220	6.150	6.190	5.632	5,994,503
2023-01-03	6.090	6.200	6.080	6.200	5.641	5,850,774
2022-12-30	6.070	6.130	6.070	6.070	5.522	3,192,100
2022-12-29	6.080	6.150	6.050	6.050	5.504	3,926,100
2022-12-28	6.220	6.230	6.100	6.120	5.568	4,171,000
2022-12-27	6.210	6.280	6.160	6.220	5.659	4,784,910
2022-12-26	6.110	6.240	6.090	6.220	5.659	5,283,194
2022-12-23	6.090	6.120	6.030	6.090	5.541	4,433,229
2022-12-22	6.220	6.250	6.040	6.060	5.513	6,423,320
2022-12-21	6.290	6.310	6.100	6.190	5.632	8,384,984
2022-12-20	6.330	6.350	6.230	6.330	5.759	4,984,735
2022-12-19	6.440	6.470	6.240	6.290	5.723	9,268,132
2022-12-16	6.610	6.610	6.410	6.440	5.859	11,331,520
2022-12-15	6.730	6.730	6.590	6.620	6.023	12,424,420
2022-12-14	6.830	6.900	6.720	6.730	6.123	10,714,790
2022-12-13	6.780	6.920	6.720	6.900	6.278	17,563,420
2022-12-12	6.770	6.950	6.710	6.840	6.223	17,375,900
2022-12-09	6.700	6.770	6.680	6.760	6.150	11,042,840
2022-12-08	6.820	6.820	6.670	6.700	6.096	14,264,000
2022-12-07	6.820	6.920	6.770	6.850	6.232	13,777,050
2022-12-06	7.050	7.080	6.810	6.820	6.205	26,709,760
2022-12-05	6.910	7.150	6.810	7.100	6.459	41,328,879
2022-12-02	6.850	6.890	6.800	6.860	6.241	16,044,000
2022-12-01	6.890	6.920	6.770	6.890	6.268	25,977,090
2022-11-30	7.050	7.080	6.840	6.870	6.250	37,633,047
2022-11-29	7.050	7.190	6.920	7.150	6.505	52,115,230
2022-11-28	6.680	7.320	6.610	7.130	6.487	73,463,594
2022-11-25	6.610	7.010	6.610	6.770	6.159	52,481,699
2022-11-24	6.780	6.800	6.590	6.650	6.050	51,950,180
2022-11-23	6.170	7.040	6.150	7.020	6.387	99,661,539
2022-11-22	6.140	6.360	6.100	6.230	5.668	13,384,930
2022-11-21	6.160	6.160	6.080	6.110	5.559	6,814,124
2022-11-18	6.300	6.310	6.170	6.180	5.622	9,945,477
2022-11-17	6.310	6.310	6.250	6.280	5.713	8,237,856
2022-11-16	6.300	6.390	6.270	6.320	5.750	11,816,640
2022-11-15	6.240	6.300	6.220	6.300	5.732	8,789,257
2022-11-14	6.290	6.300	6.170	6.220	5.659	9,385,620
2022-11-11	6.390	6.390	6.270	6.280	5.713	10,826,760
2022-11-10	6.310	6.330	6.250	6.260	5.695	8,961,000
2022-11-09	6.450	6.450	6.310	6.310	5.741	11,090,500
2022-11-08	6.340	6.440	6.280	6.400	5.823	13,401,690
2022-11-07	6.340	6.480	6.340	6.370	5.795	18,663,770
2022-11-04	6.410	6.540	6.310	6.420	5.841	29,753,699
2022-11-03	6.250	6.410	6.220	6.280	5.713	14,869,680

← NewerPage 16 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.