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
2026-04-21	6.320	6.320	6.210	6.290	6.115	16,619,400
2026-04-20	6.230	6.330	6.200	6.320	6.144	18,274,359
2026-04-17	6.270	6.300	6.220	6.240	6.066	13,726,900
2026-04-16	6.240	6.300	6.200	6.290	6.115	16,478,240
2026-04-15	6.320	6.420	6.230	6.240	6.066	22,194,320
2026-04-14	6.280	6.290	6.200	6.280	6.105	15,112,370
2026-04-13	6.190	6.250	6.130	6.230	6.057	14,795,700
2026-04-10	6.210	6.300	6.190	6.230	6.057	17,258,301
2026-04-09	6.260	6.260	6.150	6.180	6.008	17,928,561
2026-04-08	6.120	6.250	6.120	6.240	6.066	24,160,270
2026-04-07	5.980	6.070	5.960	6.010	5.843	18,354,930
2026-04-03	6.170	6.180	5.930	5.950	5.784	21,736,570
2026-04-02	6.300	6.340	6.100	6.140	5.969	28,340,000
2026-04-01	6.420	6.480	6.300	6.350	6.173	24,039,680
2026-03-31	6.460	6.480	6.300	6.300	6.125	24,632,650
2026-03-30	6.510	6.560	6.370	6.470	6.290	29,347,301
2026-03-27	6.480	6.630	6.430	6.530	6.348	25,113,820
2026-03-26	6.750	6.760	6.500	6.530	6.348	33,956,898
2026-03-25	6.480	6.790	6.470	6.770	6.582	43,226,379
2026-03-24	6.410	6.510	6.300	6.500	6.319	36,843,887
2026-03-23	6.520	6.550	6.160	6.220	6.047	43,954,473
2026-03-20	6.800	6.880	6.610	6.640	6.455	37,298,527
2026-03-19	6.870	6.910	6.750	6.790	6.601	34,107,539
2026-03-18	6.890	6.950	6.830	6.930	6.737	29,543,311
2026-03-17	7.040	7.080	6.830	6.840	6.650	41,257,422
2026-03-16	7.200	7.230	6.990	7.040	6.844	60,898,039
2026-03-13	7.300	7.450	7.190	7.210	7.009	61,364,969
2026-03-12	7.470	7.540	7.240	7.300	7.097	88,509,398
2026-03-11	7.750	7.950	7.410	7.430	7.223	125,648,203
2026-03-10	7.400	7.620	7.380	7.490	7.281	80,131,906
2026-03-09	7.240	7.440	7.210	7.400	7.194	67,913,633
2026-03-06	7.230	7.510	7.170	7.380	7.175	80,334,562
2026-03-05	7.260	7.420	7.220	7.310	7.106	93,657,406
2026-03-04	6.940	7.330	6.900	7.180	6.980	87,924,320
2026-03-03	7.300	7.460	7.010	7.040	6.844	103,211,797
2026-03-02	7.240	7.540	7.240	7.290	7.087	118,301,102
2026-02-27	7.870	8.040	7.380	7.520	7.311	200,418,797
2026-02-26	6.810	7.780	6.810	7.780	7.563	194,517,703
2026-02-25	6.180	6.580	6.180	6.480	6.300	62,606,559
2026-02-24	6.030	6.190	6.020	6.150	5.979	29,412,061
2026-02-13	6.040	6.070	5.950	5.960	5.794	18,124,199
2026-02-12	6.070	6.090	5.980	6.040	5.872	17,526,350
2026-02-11	6.010	6.140	6.000	6.050	5.882	20,455,350
2026-02-10	6.000	6.040	5.960	6.000	5.833	18,891,320
2026-02-09	6.030	6.080	5.980	5.990	5.823	20,597,400
2026-02-06	5.990	6.060	5.940	5.980	5.814	18,334,801
2026-02-05	6.140	6.150	6.000	6.020	5.852	22,639,250
2026-02-04	6.130	6.200	6.100	6.160	5.989	22,001,000
2026-02-03	6.130	6.170	6.060	6.120	5.950	22,236,750
2026-02-02	6.080	6.170	6.070	6.070	5.901	29,673,070
2026-01-30	6.120	6.230	6.010	6.120	5.950	34,564,047
2026-01-29	6.210	6.300	6.160	6.170	5.998	27,745,660
2026-01-28	6.330	6.350	6.200	6.220	6.047	28,272,289
2026-01-27	6.350	6.420	6.220	6.350	6.173	32,440,340
2026-01-26	6.380	6.460	6.290	6.380	6.202	39,837,969
2026-01-23	6.260	6.370	6.250	6.360	6.183	29,858,529
2026-01-22	6.180	6.330	6.160	6.290	6.115	31,485,010
2026-01-21	6.130	6.200	6.100	6.170	5.998	24,233,230
2026-01-20	6.130	6.220	6.090	6.190	6.018	26,024,910
2026-01-19	6.060	6.170	6.020	6.140	5.969	24,841,150

← NewerPage 3 of 5 · 243 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.