Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.120 | 6.180 | 6.050 | 6.060 | 5.891 | 29,775,500 |
| 2026-01-15 | 6.080 | 6.130 | 6.010 | 6.080 | 5.911 | 33,348,301 |
| 2026-01-14 | 6.220 | 6.290 | 6.040 | 6.120 | 5.950 | 50,880,820 |
| 2026-01-13 | 6.530 | 6.530 | 6.210 | 6.220 | 6.047 | 54,283,539 |
| 2026-01-12 | 6.260 | 6.500 | 6.240 | 6.480 | 6.300 | 63,185,289 |
| 2026-01-09 | 6.150 | 6.280 | 6.120 | 6.210 | 6.037 | 46,881,238 |
| 2026-01-08 | 6.010 | 6.170 | 5.980 | 6.130 | 5.959 | 38,213,246 |
| 2026-01-07 | 5.990 | 6.110 | 5.950 | 6.030 | 5.862 | 31,517,689 |
| 2026-01-06 | 6.040 | 6.050 | 5.940 | 5.990 | 5.823 | 34,841,520 |
| 2026-01-05 | 6.000 | 6.090 | 5.970 | 6.010 | 5.843 | 40,571,840 |
| 2025-12-31 | 5.950 | 5.960 | 5.850 | 5.910 | 5.745 | 28,068,721 |
| 2025-12-30 | 6.070 | 6.120 | 5.880 | 5.920 | 5.755 | 51,806,809 |
| 2025-12-29 | 6.140 | 6.460 | 6.070 | 6.080 | 5.911 | 86,071,594 |
| 2025-12-26 | 5.780 | 6.090 | 5.780 | 6.060 | 5.891 | 66,678,727 |
| 2025-12-25 | 5.780 | 5.840 | 5.750 | 5.800 | 5.639 | 23,337,430 |
| 2025-12-24 | 5.720 | 5.820 | 5.680 | 5.780 | 5.619 | 26,960,449 |
| 2025-12-23 | 5.670 | 5.810 | 5.650 | 5.730 | 5.570 | 37,193,199 |
| 2025-12-22 | 5.680 | 5.750 | 5.660 | 5.680 | 5.522 | 26,833,211 |
| 2025-12-19 | 5.590 | 5.700 | 5.590 | 5.680 | 5.522 | 31,917,840 |
| 2025-12-18 | 5.520 | 5.660 | 5.500 | 5.600 | 5.444 | 31,428,500 |
| 2025-12-17 | 5.570 | 5.600 | 5.430 | 5.530 | 5.376 | 44,726,500 |
| 2025-12-16 | 5.820 | 5.870 | 5.590 | 5.620 | 5.464 | 58,841,422 |
| 2025-12-15 | 5.980 | 6.070 | 5.870 | 5.880 | 5.716 | 56,374,047 |
| 2025-12-12 | 5.810 | 5.960 | 5.790 | 5.900 | 5.736 | 72,340,398 |
| 2025-12-11 | 5.920 | 6.050 | 5.820 | 5.880 | 5.716 | 124,509,203 |
| 2025-12-10 | 5.440 | 6.280 | 5.420 | 5.900 | 5.736 | 160,670,797 |
| 2025-12-09 | 5.400 | 5.440 | 5.330 | 5.380 | 5.230 | 27,556,430 |
| 2025-12-08 | 5.350 | 5.440 | 5.300 | 5.420 | 5.269 | 28,825,760 |
| 2025-12-05 | 5.210 | 5.340 | 5.180 | 5.340 | 5.191 | 18,866,801 |
| 2025-12-04 | 5.240 | 5.260 | 5.170 | 5.210 | 5.065 | 14,796,490 |
| 2025-12-03 | 5.280 | 5.280 | 5.220 | 5.240 | 5.094 | 12,017,470 |
| 2025-12-02 | 5.280 | 5.290 | 5.210 | 5.270 | 5.123 | 13,976,140 |
| 2025-12-01 | 5.280 | 5.310 | 5.260 | 5.270 | 5.123 | 15,291,060 |
| 2025-11-28 | 5.240 | 5.270 | 5.200 | 5.260 | 5.114 | 12,450,600 |
| 2025-11-27 | 5.230 | 5.270 | 5.220 | 5.240 | 5.094 | 11,927,600 |
| 2025-11-26 | 5.300 | 5.330 | 5.230 | 5.240 | 5.094 | 15,226,420 |
| 2025-11-25 | 5.300 | 5.340 | 5.270 | 5.300 | 5.152 | 15,706,000 |
| 2025-11-24 | 5.300 | 5.340 | 5.260 | 5.280 | 5.133 | 16,518,811 |
| 2025-11-21 | 5.460 | 5.470 | 5.240 | 5.240 | 5.094 | 29,601,400 |
| 2025-11-20 | 5.440 | 5.590 | 5.430 | 5.460 | 5.308 | 29,352,160 |
| 2025-11-19 | 5.430 | 5.490 | 5.400 | 5.430 | 5.279 | 20,616,270 |
| 2025-11-18 | 5.540 | 5.550 | 5.400 | 5.430 | 5.279 | 23,239,311 |
| 2025-11-17 | 5.570 | 5.580 | 5.500 | 5.540 | 5.386 | 17,141,631 |
| 2025-11-14 | 5.560 | 5.630 | 5.550 | 5.570 | 5.415 | 19,697,961 |
| 2025-11-13 | 5.580 | 5.590 | 5.520 | 5.570 | 5.415 | 21,971,301 |
| 2025-11-12 | 5.610 | 5.630 | 5.550 | 5.570 | 5.415 | 22,750,500 |
| 2025-11-11 | 5.600 | 5.630 | 5.580 | 5.620 | 5.464 | 25,168,900 |
| 2025-11-10 | 5.650 | 5.660 | 5.580 | 5.590 | 5.434 | 30,519,980 |
| 2025-11-07 | 5.530 | 5.660 | 5.500 | 5.660 | 5.502 | 41,664,000 |
| 2025-11-06 | 5.490 | 5.530 | 5.460 | 5.530 | 5.376 | 23,782,539 |
| 2025-11-05 | 5.430 | 5.500 | 5.410 | 5.480 | 5.327 | 26,636,801 |
| 2025-11-04 | 5.440 | 5.490 | 5.420 | 5.450 | 5.298 | 22,596,939 |
| 2025-11-03 | 5.460 | 5.490 | 5.420 | 5.490 | 5.279 | 22,070,699 |
| 2025-10-31 | 5.470 | 5.480 | 5.430 | 5.470 | 5.260 | 16,680,199 |
| 2025-10-30 | 5.470 | 5.510 | 5.440 | 5.460 | 5.250 | 18,075,920 |
| 2025-10-29 | 5.480 | 5.500 | 5.430 | 5.470 | 5.260 | 19,863,801 |
| 2025-10-28 | 5.500 | 5.560 | 5.460 | 5.490 | 5.279 | 22,348,301 |
| 2025-10-27 | 5.480 | 5.520 | 5.450 | 5.490 | 5.279 | 28,881,949 |
| 2025-10-24 | 5.470 | 5.490 | 5.430 | 5.480 | 5.269 | 21,015,400 |
| 2025-10-23 | 5.360 | 5.510 | 5.350 | 5.470 | 5.260 | 23,740,301 |
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.