Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.250 | 5.300 | 5.220 | 5.230 | 4.898 | 19,650,359 |
| 2025-04-22 | 5.250 | 5.270 | 5.210 | 5.230 | 4.898 | 17,194,500 |
| 2025-04-21 | 5.210 | 5.260 | 5.180 | 5.250 | 4.916 | 17,094,920 |
| 2025-04-18 | 5.240 | 5.260 | 5.160 | 5.210 | 4.879 | 17,308,750 |
| 2025-04-17 | 5.200 | 5.290 | 5.150 | 5.230 | 4.898 | 22,748,420 |
| 2025-04-16 | 5.370 | 5.370 | 5.140 | 5.220 | 4.888 | 35,576,633 |
| 2025-04-15 | 5.510 | 5.510 | 5.310 | 5.390 | 5.047 | 35,186,008 |
| 2025-04-14 | 5.500 | 5.600 | 5.470 | 5.510 | 5.160 | 34,983,801 |
| 2025-04-11 | 5.540 | 5.620 | 5.450 | 5.480 | 5.132 | 45,232,008 |
| 2025-04-10 | 5.710 | 5.740 | 5.560 | 5.610 | 5.253 | 64,925,398 |
| 2025-04-09 | 5.290 | 5.680 | 5.020 | 5.620 | 5.263 | 76,902,281 |
| 2025-04-08 | 5.160 | 5.440 | 5.130 | 5.320 | 4.982 | 69,183,555 |
| 2025-04-07 | 5.500 | 5.740 | 4.950 | 5.160 | 4.832 | 91,995,070 |
| 2025-04-03 | 5.670 | 5.920 | 5.650 | 5.780 | 5.413 | 71,749,938 |
| 2025-04-02 | 5.750 | 5.770 | 5.630 | 5.670 | 5.310 | 38,715,031 |
| 2025-04-01 | 5.500 | 5.800 | 5.500 | 5.750 | 5.384 | 69,411,484 |
| 2025-03-31 | 5.550 | 5.630 | 5.420 | 5.470 | 5.122 | 48,288,953 |
| 2025-03-28 | 5.600 | 5.930 | 5.590 | 5.650 | 5.291 | 80,548,148 |
| 2025-03-27 | 5.500 | 5.540 | 5.430 | 5.510 | 5.160 | 18,399,080 |
| 2025-03-26 | 5.530 | 5.570 | 5.490 | 5.530 | 5.178 | 17,227,910 |
| 2025-03-25 | 5.460 | 5.590 | 5.440 | 5.520 | 5.169 | 21,919,570 |
| 2025-03-24 | 5.620 | 5.640 | 5.370 | 5.470 | 5.122 | 32,634,381 |
| 2025-03-21 | 5.560 | 5.720 | 5.540 | 5.600 | 5.244 | 36,278,559 |
| 2025-03-20 | 5.580 | 5.670 | 5.490 | 5.580 | 5.225 | 28,115,840 |
| 2025-03-19 | 5.640 | 5.640 | 5.540 | 5.580 | 5.225 | 31,069,551 |
| 2025-03-18 | 5.510 | 5.850 | 5.500 | 5.640 | 5.281 | 63,969,312 |
| 2025-03-17 | 5.330 | 5.720 | 5.320 | 5.630 | 5.272 | 74,868,367 |
| 2025-03-14 | 5.260 | 5.350 | 5.250 | 5.330 | 4.991 | 22,798,430 |
| 2025-03-13 | 5.270 | 5.280 | 5.200 | 5.260 | 4.926 | 17,774,279 |
| 2025-03-12 | 5.270 | 5.290 | 5.230 | 5.270 | 4.935 | 17,876,330 |
| 2025-03-11 | 5.210 | 5.250 | 5.170 | 5.250 | 4.916 | 13,380,310 |
| 2025-03-10 | 5.210 | 5.290 | 5.210 | 5.240 | 4.907 | 14,142,800 |
| 2025-03-07 | 5.270 | 5.290 | 5.200 | 5.230 | 4.898 | 16,947,061 |
| 2025-03-06 | 5.180 | 5.380 | 5.140 | 5.270 | 4.935 | 26,906,760 |
| 2025-03-05 | 5.230 | 5.250 | 5.100 | 5.160 | 4.832 | 16,881,160 |
| 2025-03-04 | 5.180 | 5.230 | 5.150 | 5.220 | 4.888 | 12,475,200 |
| 2025-03-03 | 5.190 | 5.260 | 5.150 | 5.180 | 4.851 | 20,561,539 |
| 2025-02-28 | 5.300 | 5.320 | 5.140 | 5.180 | 4.851 | 26,966,699 |
| 2025-02-27 | 5.430 | 5.470 | 5.240 | 5.300 | 4.963 | 33,997,199 |
| 2025-02-26 | 5.350 | 5.550 | 5.330 | 5.430 | 5.085 | 43,864,078 |
| 2025-02-25 | 5.350 | 5.420 | 5.260 | 5.330 | 4.991 | 37,162,969 |
| 2025-02-24 | 5.090 | 5.530 | 5.080 | 5.350 | 5.010 | 56,641,566 |
| 2025-02-21 | 5.070 | 5.090 | 5.020 | 5.090 | 4.766 | 17,455,600 |
| 2025-02-20 | 5.090 | 5.120 | 5.040 | 5.070 | 4.748 | 12,196,100 |
| 2025-02-19 | 5.060 | 5.110 | 5.040 | 5.110 | 4.785 | 12,747,500 |
| 2025-02-18 | 5.180 | 5.180 | 5.030 | 5.060 | 4.738 | 16,490,500 |
| 2025-02-17 | 5.150 | 5.200 | 5.130 | 5.180 | 4.851 | 14,081,000 |
| 2025-02-14 | 5.160 | 5.190 | 5.130 | 5.150 | 4.823 | 10,221,700 |
| 2025-02-13 | 5.200 | 5.220 | 5.140 | 5.150 | 4.823 | 11,366,500 |
| 2025-02-12 | 5.170 | 5.220 | 5.150 | 5.200 | 4.869 | 10,635,250 |
| 2025-02-11 | 5.240 | 5.250 | 5.150 | 5.190 | 4.860 | 13,583,240 |
| 2025-02-10 | 5.240 | 5.280 | 5.220 | 5.250 | 4.916 | 15,640,220 |
| 2025-02-07 | 5.180 | 5.250 | 5.160 | 5.230 | 4.898 | 17,921,391 |
| 2025-02-06 | 5.130 | 5.180 | 5.090 | 5.180 | 4.851 | 14,368,910 |
| 2025-02-05 | 5.200 | 5.220 | 5.100 | 5.140 | 4.813 | 13,153,120 |
| 2025-01-27 | 5.200 | 5.280 | 5.170 | 5.170 | 4.841 | 12,481,590 |
| 2025-01-24 | 5.120 | 5.200 | 5.080 | 5.190 | 4.860 | 14,899,840 |
| 2025-01-23 | 5.150 | 5.230 | 5.110 | 5.120 | 4.795 | 13,893,200 |
| 2025-01-22 | 5.130 | 5.150 | 5.080 | 5.120 | 4.795 | 8,488,200 |
| 2025-01-21 | 5.200 | 5.220 | 5.100 | 5.140 | 4.813 | 9,729,984 |
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.