Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.400 | 7.650 | 7.330 | 7.430 | 6.760 | 40,158,922 |
| 2022-08-02 | 7.900 | 7.910 | 7.330 | 7.350 | 6.687 | 54,314,480 |
| 2022-08-01 | 7.970 | 8.030 | 7.630 | 8.020 | 7.296 | 45,754,434 |
| 2022-07-29 | 7.980 | 8.070 | 7.880 | 7.900 | 7.187 | 37,096,660 |
| 2022-07-28 | 8.110 | 8.150 | 7.960 | 7.970 | 7.251 | 46,721,422 |
| 2022-07-27 | 8.010 | 8.240 | 7.930 | 8.070 | 7.342 | 51,167,512 |
| 2022-07-26 | 8.300 | 8.330 | 7.910 | 8.090 | 7.360 | 64,931,633 |
| 2022-07-25 | 8.680 | 8.710 | 8.080 | 8.240 | 7.497 | 88,021,844 |
| 2022-07-22 | 8.250 | 9.000 | 8.200 | 8.760 | 7.970 | 127,148,094 |
| 2022-07-21 | 8.420 | 8.480 | 8.170 | 8.310 | 7.560 | 90,741,938 |
| 2022-07-20 | 9.200 | 9.300 | 8.330 | 8.620 | 7.842 | 132,301,203 |
| 2022-07-19 | 9.400 | 9.460 | 8.820 | 8.900 | 8.097 | 151,305,203 |
| 2022-07-18 | 9.160 | 10.380 | 8.880 | 9.920 | 9.025 | 169,086,094 |
| 2022-07-15 | 9.180 | 9.720 | 8.640 | 8.680 | 7.897 | 158,696,500 |
| 2022-07-14 | 8.500 | 9.470 | 8.140 | 9.170 | 8.343 | 175,167,703 |
| 2022-07-13 | 8.180 | 8.980 | 8.000 | 8.700 | 7.915 | 187,411,109 |
| 2022-07-12 | 6.790 | 8.350 | 6.720 | 8.220 | 7.478 | 194,089,297 |
| 2022-07-11 | 7.580 | 7.760 | 6.970 | 6.980 | 6.350 | 157,137,406 |
| 2022-07-08 | 7.050 | 9.070 | 7.040 | 8.030 | 7.306 | 235,712,500 |
← NewerPage 18 of 18 · 1,039 trading days
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.