Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.260 | 6.410 | 6.260 | 6.350 | 4.250 | 3,706,536 |
| 2024-07-26 | 6.330 | 6.390 | 6.240 | 6.390 | 4.277 | 5,874,820 |
| 2024-07-25 | 6.280 | 6.350 | 6.190 | 6.320 | 4.230 | 4,913,909 |
| 2024-07-24 | 6.300 | 6.350 | 6.130 | 6.280 | 4.203 | 5,176,757 |
| 2024-07-23 | 6.320 | 6.490 | 6.180 | 6.270 | 4.196 | 7,205,506 |
| 2024-07-22 | 6.290 | 6.500 | 6.150 | 6.350 | 4.250 | 8,334,828 |
| 2024-07-19 | 6.100 | 6.370 | 6.080 | 6.300 | 4.217 | 11,641,616 |
| 2024-07-18 | 5.840 | 6.080 | 5.700 | 6.080 | 4.069 | 11,303,073 |
| 2024-07-17 | 5.650 | 5.870 | 5.650 | 5.790 | 3.875 | 7,781,197 |
| 2024-07-16 | 6.060 | 6.110 | 5.760 | 5.760 | 3.855 | 10,233,773 |
| 2024-07-15 | 6.250 | 6.280 | 6.030 | 6.060 | 4.056 | 7,025,012 |
| 2024-07-12 | 6.120 | 6.350 | 6.120 | 6.310 | 4.223 | 7,221,790 |
| 2024-07-11 | 6.210 | 6.240 | 6.110 | 6.120 | 4.096 | 4,461,333 |
| 2024-07-10 | 6.150 | 6.300 | 6.140 | 6.170 | 4.130 | 4,731,205 |
| 2024-07-09 | 6.010 | 6.230 | 6.010 | 6.190 | 4.143 | 5,848,673 |
| 2024-07-08 | 6.120 | 6.270 | 6.060 | 6.110 | 4.089 | 7,701,709 |
| 2024-07-05 | 6.050 | 6.280 | 6.020 | 6.250 | 4.183 | 10,860,327 |
| 2024-07-04 | 6.150 | 6.180 | 5.920 | 6.060 | 4.056 | 11,675,249 |
| 2024-07-03 | 5.700 | 6.090 | 5.700 | 6.090 | 4.076 | 14,339,263 |
| 2024-07-02 | 5.650 | 5.900 | 5.630 | 5.800 | 3.882 | 14,798,678 |
| 2024-07-01 | 5.620 | 5.680 | 5.480 | 5.620 | 3.761 | 8,318,015 |
| 2024-06-28 | 5.670 | 5.830 | 5.520 | 5.670 | 3.795 | 14,504,841 |
| 2024-06-27 | 5.750 | 5.750 | 5.610 | 5.750 | 3.848 | 13,403,672 |
| 2024-06-26 | 5.270 | 5.640 | 5.260 | 5.480 | 3.668 | 14,070,404 |
| 2024-06-25 | 5.540 | 5.780 | 5.540 | 5.540 | 3.708 | 8,403,929 |
| 2024-06-24 | 6.010 | 6.090 | 5.830 | 5.830 | 3.902 | 7,960,793 |
| 2024-06-21 | 5.960 | 6.190 | 5.860 | 6.140 | 4.109 | 5,544,140 |
| 2024-06-20 | 6.100 | 6.230 | 5.980 | 6.010 | 4.022 | 5,093,832 |
| 2024-06-19 | 6.390 | 6.420 | 6.220 | 6.240 | 4.176 | 8,176,846 |
| 2024-06-18 | 6.290 | 6.290 | 6.210 | 6.290 | 4.210 | 5,304,207 |
| 2024-06-17 | 6.030 | 6.110 | 5.950 | 5.990 | 4.009 | 3,896,276 |
| 2024-06-14 | 5.880 | 6.110 | 5.820 | 5.990 | 4.009 | 6,065,708 |
| 2024-06-13 | 6.070 | 6.180 | 5.900 | 5.950 | 3.982 | 7,359,151 |
| 2024-06-12 | 6.110 | 6.210 | 6.030 | 6.080 | 4.069 | 9,399,227 |
| 2024-06-11 | 6.100 | 6.500 | 6.090 | 6.260 | 4.190 | 10,039,868 |
| 2024-06-07 | 6.160 | 6.290 | 5.990 | 6.250 | 4.183 | 13,254,402 |
| 2024-06-06 | 6.190 | 6.500 | 5.990 | 5.990 | 4.009 | 13,623,675 |
| 2024-06-05 | 6.140 | 6.550 | 6.110 | 6.300 | 4.217 | 16,867,465 |
| 2024-06-04 | 5.920 | 6.250 | 5.770 | 6.250 | 4.183 | 16,684,383 |
| 2024-06-03 | 5.930 | 5.950 | 5.710 | 5.950 | 3.982 | 30,191,850 |
| 2024-05-31 | 5.670 | 5.670 | 5.620 | 5.670 | 3.795 | 11,027,970 |
| 2024-05-30 | 4.880 | 5.400 | 4.880 | 5.400 | 3.614 | 26,906,255 |
| 2024-05-29 | 5.140 | 5.140 | 5.140 | 5.140 | 3.440 | 3,041,029 |
| 2024-05-28 | 5.500 | 5.590 | 5.410 | 5.410 | 3.621 | 10,332,148 |
| 2024-05-27 | 5.950 | 5.990 | 5.690 | 5.690 | 3.808 | 10,251,763 |
| 2024-05-24 | 6.110 | 6.150 | 5.970 | 5.990 | 4.009 | 10,666,658 |
| 2024-05-23 | 6.400 | 6.430 | 6.000 | 6.130 | 4.103 | 19,231,413 |
| 2024-05-22 | 6.600 | 6.600 | 6.320 | 6.320 | 4.230 | 17,827,899 |
| 2024-05-21 | 6.620 | 6.870 | 6.480 | 6.650 | 4.451 | 12,955,603 |
| 2024-05-20 | 6.790 | 6.870 | 6.650 | 6.710 | 4.491 | 14,281,549 |
| 2024-05-17 | 6.860 | 6.940 | 6.700 | 6.820 | 4.565 | 9,039,632 |
| 2024-05-16 | 6.970 | 7.000 | 6.800 | 6.850 | 4.585 | 10,895,440 |
| 2024-05-15 | 6.980 | 7.050 | 6.690 | 7.000 | 4.685 | 16,107,989 |
| 2024-05-14 | 6.570 | 7.270 | 6.570 | 6.910 | 4.625 | 27,210,343 |
| 2024-05-13 | 6.920 | 7.070 | 6.920 | 6.920 | 4.631 | 11,081,610 |
| 2024-05-10 | 7.230 | 7.430 | 7.210 | 7.280 | 4.872 | 10,053,341 |
| 2024-05-09 | 7.470 | 7.560 | 7.180 | 7.220 | 4.832 | 13,467,363 |
| 2024-05-08 | 7.480 | 7.780 | 7.360 | 7.470 | 5.000 | 9,902,637 |
| 2024-05-07 | 7.780 | 7.860 | 7.490 | 7.570 | 5.066 | 10,951,113 |
| 2024-05-06 | 8.000 | 8.060 | 7.810 | 7.870 | 5.267 | 10,251,454 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.