Beijing China Sciences Runyu Environmental Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.320 | 5.370 | 5.270 | 5.320 | 5.320 | 11,164,292 |
| 2026-10-19 | 5.200 | 5.390 | 5.190 | 5.350 | 5.350 | 16,152,876 |
| 2026-10-16 | 5.200 | 5.350 | 5.160 | 5.250 | 5.250 | 27,187,681 |
| 2026-10-15 | 5.350 | 5.470 | 5.340 | 5.370 | 5.370 | 25,979,598 |
| 2026-10-14 | 5.650 | 5.650 | 5.450 | 5.470 | 5.470 | 31,411,199 |
| 2026-10-13 | 5.650 | 5.710 | 5.580 | 5.700 | 5.700 | 14,057,319 |
| 2026-10-12 | 5.630 | 5.760 | 5.630 | 5.690 | 5.690 | 15,294,600 |
| 2026-10-09 | 5.560 | 5.640 | 5.540 | 5.630 | 5.630 | 14,180,890 |
| 2026-10-08 | 5.580 | 5.620 | 5.510 | 5.570 | 5.570 | 12,531,200 |
| 2026-09-30 | 5.610 | 5.630 | 5.570 | 5.580 | 5.580 | 8,372,805 |
| 2026-09-29 | 5.520 | 5.600 | 5.500 | 5.590 | 5.590 | 9,138,607 |
| 2026-09-28 | 5.560 | 5.570 | 5.460 | 5.520 | 5.520 | 9,206,099 |
| 2026-09-24 | 5.580 | 5.620 | 5.530 | 5.550 | 5.550 | 8,302,459 |
| 2026-09-23 | 5.610 | 5.630 | 5.560 | 5.590 | 5.590 | 10,634,730 |
| 2026-09-22 | 5.660 | 5.700 | 5.610 | 5.620 | 5.620 | 13,254,600 |
| 2026-09-21 | 5.650 | 5.670 | 5.620 | 5.640 | 5.640 | 10,129,638 |
| 2026-09-18 | 5.640 | 5.710 | 5.630 | 5.650 | 5.650 | 9,957,484 |
| 2026-09-17 | 5.600 | 5.640 | 5.550 | 5.640 | 5.640 | 9,616,381 |
| 2026-09-16 | 5.610 | 5.670 | 5.570 | 5.660 | 5.590 | 9,874,800 |
| 2026-09-15 | 5.680 | 5.690 | 5.610 | 5.620 | 5.551 | 9,583,479 |
| 2026-09-14 | 5.680 | 5.720 | 5.640 | 5.690 | 5.620 | 10,183,500 |
| 2026-09-11 | 5.770 | 5.790 | 5.660 | 5.730 | 5.659 | 13,475,400 |
| 2026-09-10 | 5.790 | 5.820 | 5.770 | 5.800 | 5.728 | 11,609,409 |
| 2026-09-09 | 5.720 | 5.830 | 5.720 | 5.810 | 5.738 | 13,876,070 |
| 2026-09-08 | 5.690 | 5.770 | 5.660 | 5.750 | 5.679 | 11,838,100 |
| 2026-09-07 | 5.690 | 5.710 | 5.620 | 5.670 | 5.600 | 15,876,975 |
| 2026-09-04 | 5.670 | 5.700 | 5.580 | 5.600 | 5.531 | 12,251,730 |
| 2026-09-03 | 5.740 | 5.770 | 5.670 | 5.680 | 5.610 | 11,404,155 |
| 2026-09-02 | 5.720 | 5.740 | 5.670 | 5.730 | 5.659 | 15,298,327 |
| 2026-09-01 | 5.680 | 5.770 | 5.680 | 5.730 | 5.659 | 13,767,578 |
| 2026-08-31 | 5.640 | 5.750 | 5.630 | 5.700 | 5.630 | 17,781,729 |
| 2026-08-28 | 5.640 | 5.690 | 5.600 | 5.660 | 5.590 | 11,992,078 |
| 2026-08-27 | 5.660 | 5.670 | 5.580 | 5.640 | 5.570 | 15,136,576 |
| 2026-08-26 | 5.620 | 5.680 | 5.570 | 5.660 | 5.590 | 19,568,195 |
| 2026-08-25 | 5.450 | 5.640 | 5.450 | 5.560 | 5.491 | 23,286,400 |
| 2026-08-24 | 5.450 | 5.480 | 5.380 | 5.440 | 5.373 | 11,278,821 |
| 2026-08-21 | 5.420 | 5.460 | 5.360 | 5.440 | 5.373 | 10,272,900 |
| 2026-08-20 | 5.370 | 5.460 | 5.360 | 5.430 | 5.363 | 11,886,285 |
| 2026-08-19 | 5.410 | 5.450 | 5.340 | 5.360 | 5.294 | 13,973,058 |
| 2026-08-18 | 5.450 | 5.460 | 5.380 | 5.420 | 5.353 | 14,097,348 |
| 2026-08-17 | 5.450 | 5.490 | 5.410 | 5.460 | 5.393 | 13,009,600 |
| 2026-08-14 | 5.460 | 5.480 | 5.410 | 5.450 | 5.383 | 10,033,400 |
| 2026-08-13 | 5.510 | 5.530 | 5.460 | 5.460 | 5.393 | 10,415,619 |
| 2026-08-12 | 5.470 | 5.530 | 5.450 | 5.510 | 5.442 | 10,765,880 |
| 2026-08-11 | 5.560 | 5.560 | 5.470 | 5.490 | 5.422 | 11,330,700 |
| 2026-08-10 | 5.440 | 5.590 | 5.420 | 5.560 | 5.491 | 15,957,266 |
| 2026-08-07 | 5.430 | 5.460 | 5.380 | 5.440 | 5.373 | 12,579,393 |
| 2026-08-06 | 5.460 | 5.510 | 5.390 | 5.450 | 5.383 | 16,847,432 |
| 2026-08-05 | 5.510 | 5.560 | 5.450 | 5.460 | 5.393 | 17,780,984 |
| 2026-08-04 | 5.570 | 5.590 | 5.500 | 5.510 | 5.442 | 17,823,061 |
| 2026-08-03 | 5.460 | 5.580 | 5.460 | 5.570 | 5.501 | 19,457,221 |
| 2026-07-31 | 5.480 | 5.540 | 5.420 | 5.490 | 5.422 | 27,391,295 |
| 2026-07-30 | 5.290 | 5.520 | 5.290 | 5.510 | 5.442 | 38,372,609 |
| 2026-07-29 | 5.200 | 5.300 | 5.180 | 5.280 | 5.215 | 19,484,689 |
| 2026-07-28 | 5.170 | 5.210 | 5.140 | 5.170 | 5.106 | 11,404,057 |
| 2026-07-27 | 5.100 | 5.220 | 5.090 | 5.170 | 5.106 | 13,687,472 |
| 2026-07-24 | 5.190 | 5.230 | 5.110 | 5.120 | 5.057 | 15,517,200 |
| 2026-07-23 | 5.130 | 5.260 | 5.110 | 5.250 | 5.185 | 18,625,320 |
| 2026-07-22 | 5.180 | 5.190 | 5.100 | 5.140 | 5.076 | 18,530,312 |
| 2026-07-21 | 5.090 | 5.210 | 5.060 | 5.190 | 5.126 | 29,132,799 |
Page 1 of 18 · 1,037 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.