Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.450 | 5.540 | 5.440 | 5.510 | 5.160 | 28,899,869 |
| 2024-10-24 | 5.490 | 5.510 | 5.410 | 5.440 | 5.094 | 29,387,350 |
| 2024-10-23 | 5.450 | 5.600 | 5.420 | 5.520 | 5.169 | 42,371,602 |
| 2024-10-22 | 5.480 | 5.510 | 5.400 | 5.450 | 5.104 | 33,803,770 |
| 2024-10-21 | 5.470 | 5.580 | 5.380 | 5.500 | 5.150 | 53,733,820 |
| 2024-10-18 | 5.200 | 5.490 | 5.200 | 5.380 | 5.038 | 60,358,961 |
| 2024-10-17 | 5.190 | 5.250 | 5.130 | 5.150 | 4.823 | 28,309,740 |
| 2024-10-16 | 5.100 | 5.340 | 5.060 | 5.190 | 4.860 | 36,562,848 |
| 2024-10-15 | 5.250 | 5.330 | 5.130 | 5.140 | 4.813 | 46,815,633 |
| 2024-10-14 | 5.300 | 5.360 | 5.160 | 5.330 | 4.991 | 56,048,500 |
| 2024-10-11 | 5.410 | 5.470 | 5.130 | 5.210 | 4.879 | 85,217,047 |
| 2024-10-10 | 5.140 | 6.050 | 5.030 | 5.730 | 5.366 | 133,234,203 |
| 2024-10-09 | 5.410 | 5.490 | 5.030 | 5.070 | 4.748 | 61,167,273 |
| 2024-10-08 | 6.000 | 6.000 | 5.330 | 5.680 | 5.319 | 101,662,703 |
| 2024-09-30 | 4.810 | 5.310 | 4.750 | 5.200 | 4.869 | 91,925,648 |
| 2024-09-27 | 4.570 | 4.750 | 4.540 | 4.690 | 4.392 | 34,867,551 |
| 2024-09-26 | 4.420 | 4.530 | 4.420 | 4.530 | 4.242 | 13,478,220 |
| 2024-09-25 | 4.430 | 4.540 | 4.420 | 4.440 | 4.158 | 16,012,950 |
| 2024-09-24 | 4.260 | 4.470 | 4.260 | 4.440 | 4.158 | 17,035,250 |
| 2024-09-23 | 4.260 | 4.280 | 4.240 | 4.250 | 3.980 | 4,145,900 |
| 2024-09-20 | 4.310 | 4.310 | 4.250 | 4.270 | 3.999 | 5,710,400 |
| 2024-09-19 | 4.200 | 4.310 | 4.180 | 4.290 | 4.017 | 7,420,700 |
| 2024-09-18 | 4.230 | 4.270 | 4.130 | 4.200 | 3.933 | 6,114,452 |
| 2024-09-13 | 4.250 | 4.280 | 4.230 | 4.250 | 3.980 | 4,682,900 |
| 2024-09-12 | 4.220 | 4.280 | 4.220 | 4.250 | 3.980 | 4,406,900 |
| 2024-09-11 | 4.250 | 4.280 | 4.210 | 4.220 | 3.952 | 5,896,137 |
| 2024-09-10 | 4.350 | 4.350 | 4.210 | 4.280 | 4.008 | 7,579,300 |
| 2024-09-09 | 4.320 | 4.360 | 4.270 | 4.310 | 4.036 | 5,648,638 |
| 2024-09-06 | 4.400 | 4.430 | 4.330 | 4.330 | 4.055 | 6,540,089 |
| 2024-09-05 | 4.380 | 4.420 | 4.370 | 4.420 | 4.139 | 4,505,634 |
| 2024-09-04 | 4.380 | 4.420 | 4.360 | 4.380 | 4.102 | 5,070,000 |
| 2024-09-03 | 4.450 | 4.460 | 4.380 | 4.400 | 4.120 | 7,056,600 |
| 2024-09-02 | 4.490 | 4.520 | 4.440 | 4.440 | 4.158 | 7,445,470 |
| 2024-08-30 | 4.490 | 4.560 | 4.460 | 4.520 | 4.233 | 9,535,700 |
| 2024-08-29 | 4.420 | 4.500 | 4.400 | 4.480 | 4.195 | 6,076,700 |
| 2024-08-28 | 4.450 | 4.480 | 4.380 | 4.440 | 4.158 | 5,498,700 |
| 2024-08-27 | 4.450 | 4.460 | 4.390 | 4.430 | 4.148 | 6,329,460 |
| 2024-08-26 | 4.360 | 4.460 | 4.340 | 4.440 | 4.158 | 7,088,012 |
| 2024-08-23 | 4.410 | 4.440 | 4.340 | 4.350 | 4.073 | 7,829,169 |
| 2024-08-22 | 4.500 | 4.540 | 4.410 | 4.430 | 4.148 | 6,441,500 |
| 2024-08-21 | 4.560 | 4.580 | 4.490 | 4.500 | 4.214 | 7,860,600 |
| 2024-08-20 | 4.680 | 4.690 | 4.550 | 4.580 | 4.289 | 8,609,200 |
| 2024-08-19 | 4.640 | 4.680 | 4.610 | 4.670 | 4.373 | 6,851,232 |
| 2024-08-16 | 4.730 | 4.740 | 4.610 | 4.630 | 4.336 | 9,441,400 |
| 2024-08-15 | 4.620 | 4.730 | 4.620 | 4.700 | 4.401 | 13,864,400 |
| 2024-08-14 | 4.650 | 4.760 | 4.640 | 4.660 | 4.364 | 16,276,800 |
| 2024-08-13 | 4.590 | 4.700 | 4.530 | 4.650 | 4.354 | 19,216,631 |
| 2024-08-12 | 4.770 | 4.880 | 4.620 | 4.650 | 4.354 | 28,568,301 |
| 2024-08-09 | 4.580 | 4.660 | 4.560 | 4.590 | 4.298 | 7,979,200 |
| 2024-08-08 | 4.540 | 4.600 | 4.500 | 4.580 | 4.289 | 6,828,168 |
| 2024-08-07 | 4.540 | 4.570 | 4.510 | 4.540 | 4.251 | 5,035,718 |
| 2024-08-06 | 4.520 | 4.570 | 4.500 | 4.550 | 4.261 | 8,337,170 |
| 2024-08-05 | 4.550 | 4.630 | 4.470 | 4.470 | 4.186 | 10,671,700 |
| 2024-08-02 | 4.610 | 4.660 | 4.550 | 4.570 | 4.279 | 8,904,761 |
| 2024-08-01 | 4.640 | 4.670 | 4.610 | 4.630 | 4.336 | 7,196,400 |
| 2024-07-31 | 4.560 | 4.660 | 4.530 | 4.650 | 4.354 | 10,382,230 |
| 2024-07-30 | 4.510 | 4.560 | 4.480 | 4.560 | 4.270 | 6,068,590 |
| 2024-07-29 | 4.520 | 4.530 | 4.480 | 4.510 | 4.223 | 4,510,860 |
| 2024-07-26 | 4.480 | 4.540 | 4.450 | 4.530 | 4.242 | 7,078,270 |
| 2024-07-25 | 4.380 | 4.480 | 4.380 | 4.450 | 4.167 | 6,043,400 |
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.