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
2022-11-02	6.180	6.420	6.090	6.340	5.768	25,717,301
2022-11-01	6.200	6.230	6.110	6.170	5.613	13,254,470
2022-10-31	5.680	6.390	5.670	6.130	5.577	27,350,840
2022-10-28	6.080	6.090	5.700	5.720	5.204	13,540,830
2022-10-27	6.110	6.140	6.070	6.080	5.531	8,593,506
2022-10-26	5.950	6.130	5.950	6.090	5.541	8,314,229
2022-10-25	6.030	6.060	5.870	5.980	5.441	7,271,083
2022-10-24	6.180	6.270	5.990	6.070	5.522	10,449,480
2022-10-21	6.100	6.160	6.060	6.110	5.559	5,345,761
2022-10-20	6.080	6.160	6.000	6.100	5.550	8,423,707
2022-10-19	6.180	6.210	6.110	6.110	5.559	7,231,402
2022-10-18	6.240	6.280	6.170	6.170	5.613	10,012,730
2022-10-17	6.090	6.270	6.070	6.250	5.686	10,015,580
2022-10-14	6.100	6.160	6.070	6.130	5.577	10,212,220
2022-10-13	5.950	6.130	5.950	6.070	5.522	9,747,331
2022-10-12	5.810	6.020	5.780	6.020	5.477	9,415,075
2022-10-11	5.830	5.860	5.720	5.850	5.322	6,584,785
2022-10-10	5.920	5.970	5.750	5.780	5.259	7,025,132
2022-09-30	6.030	6.100	5.900	5.900	5.368	8,936,565
2022-09-29	6.190	6.240	6.020	6.060	5.513	7,704,171
2022-09-28	6.350	6.360	6.120	6.130	5.577	8,845,595
2022-09-27	6.190	6.360	6.150	6.360	5.786	11,261,090
2022-09-26	6.300	6.350	6.050	6.120	5.568	11,271,030
2022-09-23	6.630	6.660	6.330	6.360	5.786	11,225,120
2022-09-22	6.610	6.700	6.580	6.630	6.032	6,370,065
2022-09-21	6.550	6.680	6.450	6.650	6.050	8,336,970
2022-09-20	6.580	6.680	6.570	6.590	5.995	6,903,052
2022-09-19	6.720	6.740	6.540	6.570	5.977	8,148,640
2022-09-16	6.890	6.910	6.740	6.740	6.132	9,413,712
2022-09-15	7.000	7.040	6.830	6.920	6.296	10,617,870
2022-09-14	6.850	7.060	6.790	7.030	6.396	12,156,280
2022-09-13	6.960	7.030	6.940	6.950	6.323	5,696,243
2022-09-09	7.000	7.030	6.900	6.940	6.314	9,172,027
2022-09-08	7.120	7.170	6.980	7.000	6.368	13,018,380
2022-09-07	7.030	7.240	7.000	7.160	6.514	16,428,461
2022-09-06	7.030	7.070	6.950	7.070	6.432	9,234,546
2022-09-05	7.040	7.040	6.930	7.030	6.396	9,111,193
2022-09-02	6.780	7.130	6.760	7.000	6.368	17,284,551
2022-09-01	6.890	6.930	6.770	6.780	6.168	10,200,800
2022-08-31	7.030	7.050	6.850	6.870	6.250	14,608,980
2022-08-30	7.030	7.110	7.020	7.060	6.423	10,074,890
2022-08-29	6.950	7.050	6.900	7.030	6.396	11,790,000
2022-08-26	7.180	7.210	7.070	7.090	6.450	12,930,920
2022-08-25	7.320	7.340	7.090	7.160	6.514	17,854,609
2022-08-24	7.580	7.600	7.250	7.280	6.623	26,601,721
2022-08-23	7.610	7.670	7.530	7.570	6.887	21,580,949
2022-08-22	7.550	7.710	7.490	7.680	6.987	34,589,180
2022-08-19	7.410	7.620	7.370	7.540	6.860	32,665,949
2022-08-18	7.540	7.560	7.360	7.410	6.741	22,728,070
2022-08-17	7.570	7.690	7.500	7.540	6.860	31,450,820
2022-08-16	7.310	7.580	7.310	7.570	6.887	37,962,340
2022-08-15	7.400	7.410	7.200	7.300	6.641	27,097,131
2022-08-12	7.480	7.520	7.420	7.420	6.751	21,968,301
2022-08-11	7.480	7.520	7.450	7.500	6.823	24,735,080
2022-08-10	7.560	7.570	7.420	7.470	6.796	29,090,199
2022-08-09	7.500	7.830	7.480	7.640	6.951	41,346,379
2022-08-08	7.400	7.500	7.360	7.500	6.823	23,125,131
2022-08-05	7.530	7.540	7.360	7.450	6.778	26,510,990
2022-08-04	7.500	7.550	7.370	7.490	6.814	27,843,330
2022-08-03	7.400	7.650	7.330	7.430	6.760	40,158,922

← NewerPage 17 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.