Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.100 | 5.210 | 5.070 | 5.180 | 4.851 | 16,329,910 |
| 2025-01-17 | 5.000 | 5.090 | 4.980 | 5.060 | 4.738 | 10,874,250 |
| 2025-01-16 | 5.040 | 5.100 | 4.980 | 5.010 | 4.692 | 12,033,860 |
| 2025-01-15 | 5.040 | 5.050 | 4.970 | 4.990 | 4.673 | 11,045,900 |
| 2025-01-14 | 4.880 | 5.050 | 4.870 | 5.040 | 4.720 | 15,217,600 |
| 2025-01-13 | 4.800 | 4.890 | 4.760 | 4.870 | 4.560 | 10,681,500 |
| 2025-01-10 | 4.940 | 4.980 | 4.840 | 4.840 | 4.532 | 10,962,280 |
| 2025-01-09 | 4.950 | 5.010 | 4.940 | 4.960 | 4.645 | 12,042,000 |
| 2025-01-08 | 5.040 | 5.050 | 4.850 | 4.980 | 4.663 | 17,870,100 |
| 2025-01-07 | 5.050 | 5.090 | 4.970 | 5.060 | 4.738 | 12,902,900 |
| 2025-01-06 | 5.000 | 5.110 | 4.910 | 5.050 | 4.729 | 14,784,400 |
| 2025-01-03 | 5.160 | 5.210 | 4.980 | 5.000 | 4.682 | 21,650,900 |
| 2025-01-02 | 5.390 | 5.400 | 5.070 | 5.140 | 4.813 | 26,231,010 |
| 2024-12-31 | 5.510 | 5.550 | 5.380 | 5.400 | 5.057 | 21,183,420 |
| 2024-12-30 | 5.490 | 5.520 | 5.440 | 5.510 | 5.160 | 16,998,301 |
| 2024-12-27 | 5.500 | 5.540 | 5.470 | 5.490 | 5.141 | 19,532,590 |
| 2024-12-26 | 5.430 | 5.540 | 5.420 | 5.500 | 5.150 | 18,326,789 |
| 2024-12-25 | 5.430 | 5.580 | 5.360 | 5.450 | 5.104 | 24,957,000 |
| 2024-12-24 | 5.360 | 5.510 | 5.360 | 5.440 | 5.094 | 19,355,301 |
| 2024-12-23 | 5.540 | 5.550 | 5.350 | 5.380 | 5.038 | 23,416,170 |
| 2024-12-20 | 5.510 | 5.580 | 5.480 | 5.540 | 5.188 | 26,548,180 |
| 2024-12-19 | 5.510 | 5.640 | 5.410 | 5.520 | 5.169 | 43,174,609 |
| 2024-12-18 | 5.400 | 5.710 | 5.380 | 5.610 | 5.253 | 63,717,719 |
| 2024-12-17 | 5.510 | 5.530 | 5.330 | 5.360 | 5.019 | 19,584,801 |
| 2024-12-16 | 5.500 | 5.620 | 5.490 | 5.510 | 5.160 | 18,855,180 |
| 2024-12-13 | 5.630 | 5.630 | 5.470 | 5.480 | 5.132 | 25,054,301 |
| 2024-12-12 | 5.600 | 5.640 | 5.550 | 5.630 | 5.272 | 22,039,680 |
| 2024-12-11 | 5.530 | 5.620 | 5.530 | 5.600 | 5.244 | 18,172,180 |
| 2024-12-10 | 5.730 | 5.800 | 5.550 | 5.560 | 5.207 | 31,385,721 |
| 2024-12-09 | 5.630 | 5.670 | 5.530 | 5.600 | 5.244 | 21,727,801 |
| 2024-12-06 | 5.540 | 5.660 | 5.490 | 5.630 | 5.272 | 28,351,721 |
| 2024-12-05 | 5.490 | 5.580 | 5.470 | 5.530 | 5.178 | 15,535,270 |
| 2024-12-04 | 5.590 | 5.590 | 5.470 | 5.510 | 5.160 | 18,975,570 |
| 2024-12-03 | 5.610 | 5.630 | 5.530 | 5.610 | 5.253 | 19,458,471 |
| 2024-12-02 | 5.560 | 5.640 | 5.560 | 5.600 | 5.244 | 24,684,949 |
| 2024-11-29 | 5.550 | 5.630 | 5.480 | 5.570 | 5.216 | 21,637,000 |
| 2024-11-28 | 5.490 | 5.610 | 5.480 | 5.550 | 5.197 | 22,687,391 |
| 2024-11-27 | 5.400 | 5.520 | 5.290 | 5.500 | 5.150 | 21,017,000 |
| 2024-11-26 | 5.510 | 5.550 | 5.410 | 5.430 | 5.085 | 13,965,000 |
| 2024-11-25 | 5.510 | 5.560 | 5.410 | 5.510 | 5.160 | 18,205,189 |
| 2024-11-22 | 5.700 | 5.820 | 5.500 | 5.520 | 5.169 | 30,058,561 |
| 2024-11-21 | 5.770 | 5.850 | 5.660 | 5.720 | 5.356 | 19,688,439 |
| 2024-11-20 | 5.700 | 5.810 | 5.680 | 5.780 | 5.413 | 24,218,699 |
| 2024-11-19 | 5.650 | 5.740 | 5.600 | 5.740 | 5.375 | 23,516,631 |
| 2024-11-18 | 5.760 | 5.860 | 5.600 | 5.640 | 5.281 | 30,303,029 |
| 2024-11-15 | 5.810 | 5.900 | 5.700 | 5.710 | 5.347 | 24,996,430 |
| 2024-11-14 | 6.000 | 6.020 | 5.790 | 5.810 | 5.441 | 25,325,301 |
| 2024-11-13 | 5.950 | 6.050 | 5.900 | 5.990 | 5.609 | 24,306,000 |
| 2024-11-12 | 6.140 | 6.150 | 5.910 | 5.980 | 5.600 | 38,770,770 |
| 2024-11-11 | 6.070 | 6.160 | 6.040 | 6.140 | 5.750 | 38,058,113 |
| 2024-11-08 | 6.130 | 6.280 | 6.070 | 6.080 | 5.693 | 58,074,961 |
| 2024-11-07 | 5.920 | 6.190 | 5.890 | 6.120 | 5.731 | 64,627,578 |
| 2024-11-06 | 5.880 | 6.220 | 5.810 | 5.980 | 5.600 | 85,249,617 |
| 2024-11-05 | 5.620 | 5.920 | 5.590 | 5.870 | 5.497 | 74,401,438 |
| 2024-11-04 | 5.450 | 5.750 | 5.390 | 5.660 | 5.300 | 49,126,641 |
| 2024-11-01 | 5.540 | 5.600 | 5.400 | 5.440 | 5.094 | 39,446,699 |
| 2024-10-31 | 5.530 | 5.610 | 5.490 | 5.580 | 5.225 | 35,176,672 |
| 2024-10-30 | 5.460 | 5.530 | 5.420 | 5.480 | 5.132 | 27,265,789 |
| 2024-10-29 | 5.710 | 5.730 | 5.470 | 5.500 | 5.150 | 40,896,953 |
| 2024-10-28 | 5.530 | 5.700 | 5.500 | 5.690 | 5.328 | 43,411,301 |
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.