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
2026-07-20	5.080	5.140	4.990	5.090	5.027	24,796,117
2026-07-17	5.140	5.190	5.030	5.040	4.978	24,166,982
2026-07-16	5.150	5.260	5.080	5.130	5.067	17,075,588
2026-07-15	5.080	5.230	5.060	5.160	5.096	22,256,057
2026-07-14	4.970	5.120	4.940	5.100	5.037	21,124,400
2026-07-13	4.980	5.160	4.960	4.990	4.928	23,654,771
2026-07-10	4.880	5.050	4.840	4.950	4.889	17,255,504
2026-07-09	4.950	4.990	4.820	4.900	4.839	15,474,705
2026-07-08	4.950	5.030	4.910	4.960	4.899	11,286,426
2026-07-07	5.070	5.080	4.950	4.970	4.909	13,041,600
2026-07-06	5.090	5.130	5.050	5.080	5.017	15,908,022
2026-07-03	5.040	5.140	5.040	5.070	5.007	16,520,186
2026-07-02	5.000	5.150	4.990	5.030	4.968	19,762,969
2026-07-01	4.980	5.070	4.930	5.020	4.958	19,982,852
2026-06-30	4.980	5.080	4.890	4.950	4.889	19,193,600
2026-06-29	4.890	4.940	4.780	4.890	4.830	22,018,986
2026-06-26	5.050	5.070	4.910	4.910	4.849	17,953,717
2026-06-25	5.100	5.110	5.010	5.050	4.988	17,325,832
2026-06-24	5.200	5.230	5.080	5.110	5.047	15,084,995
2026-06-23	5.160	5.270	5.140	5.190	5.126	15,100,832
2026-06-22	5.240	5.240	5.050	5.220	5.155	22,545,297
2026-06-18	5.260	5.300	5.210	5.240	5.175	12,942,430
2026-06-17	5.390	5.410	5.250	5.300	5.235	15,704,130
2026-06-16	5.340	5.510	5.320	5.400	5.333	17,827,510
2026-06-15	5.310	5.400	5.240	5.360	5.294	15,465,100
2026-06-12	5.260	5.320	5.210	5.270	5.205	15,535,440
2026-06-11	5.320	5.330	5.180	5.210	5.146	13,002,400
2026-06-10	5.350	5.350	5.250	5.310	5.244	13,402,690
2026-06-09	5.390	5.440	5.330	5.370	5.304	12,221,500
2026-06-08	5.520	5.600	5.330	5.390	5.323	19,205,199
2026-06-05	5.570	5.680	5.520	5.600	5.531	14,811,310
2026-06-04	5.720	5.740	5.520	5.580	5.511	18,120,480
2026-06-03	5.760	5.820	5.680	5.720	5.649	14,742,800
2026-06-02	5.850	5.870	5.720	5.760	5.689	16,030,010
2026-06-01	5.680	5.860	5.630	5.850	5.778	22,800,699
2026-05-29	5.770	5.790	5.650	5.670	5.600	20,570,699
2026-05-28	5.730	5.790	5.660	5.770	5.699	17,237,109
2026-05-27	5.760	5.820	5.710	5.720	5.649	14,849,020
2026-05-26	5.830	5.870	5.700	5.780	5.709	19,169,289
2026-05-25	5.830	6.000	5.810	5.870	5.797	17,673,109
2026-05-22	5.810	5.840	5.740	5.790	5.718	16,001,650
2026-05-21	5.890	5.980	5.770	5.780	5.709	20,347,141
2026-05-20	5.980	5.980	5.850	5.880	5.807	18,006,160
2026-05-19	6.020	6.030	5.910	6.010	5.936	20,274,891
2026-05-18	6.000	6.050	5.930	6.020	5.946	18,969,730
2026-05-15	6.160	6.200	6.000	6.030	5.955	31,279,150
2026-05-14	6.290	6.400	6.180	6.180	6.104	38,779,672
2026-05-13	6.250	6.400	6.230	6.380	6.202	34,748,047
2026-05-12	6.320	6.330	6.230	6.240	6.066	25,241,510
2026-05-11	6.430	6.430	6.290	6.320	6.144	40,954,070
2026-05-08	6.320	6.460	6.320	6.410	6.232	56,182,578
2026-05-07	6.250	6.330	6.190	6.300	6.125	32,214,590
2026-05-06	6.200	6.270	6.170	6.230	6.057	24,256,500
2026-04-30	6.210	6.240	6.130	6.160	5.989	19,052,000
2026-04-29	6.140	6.250	6.140	6.220	6.047	22,342,400
2026-04-28	6.200	6.230	6.110	6.140	5.969	18,755,400
2026-04-27	6.190	6.240	6.130	6.210	6.037	17,141,910
2026-04-24	6.200	6.260	6.150	6.210	6.037	21,946,730
2026-04-23	6.490	6.570	6.160	6.210	6.037	49,840,699
2026-04-22	6.260	6.450	6.240	6.430	6.251	32,674,770

← NewerPage 2 of 18 · 1,037 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.