Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.140 | 8.240 | 7.930 | 8.040 | 5.381 | 9,738,879 |
| 2024-04-29 | 7.780 | 8.150 | 7.760 | 7.970 | 5.334 | 11,344,933 |
| 2024-04-26 | 8.030 | 8.030 | 7.890 | 8.010 | 5.361 | 16,444,803 |
| 2024-04-25 | 7.860 | 7.920 | 7.550 | 7.650 | 5.120 | 9,379,185 |
| 2024-04-24 | 7.490 | 7.850 | 7.460 | 7.820 | 5.234 | 11,124,812 |
| 2024-04-23 | 7.130 | 7.490 | 7.130 | 7.490 | 5.013 | 9,621,197 |
| 2024-04-22 | 7.130 | 7.130 | 7.130 | 7.130 | 4.772 | 3,814,845 |
| 2024-04-19 | 7.700 | 7.800 | 7.500 | 7.500 | 5.020 | 11,284,963 |
| 2024-04-18 | 8.000 | 8.110 | 7.800 | 7.890 | 5.281 | 12,920,458 |
| 2024-04-17 | 7.920 | 8.450 | 7.920 | 8.030 | 5.374 | 36,607,619 |
| 2024-04-16 | 8.340 | 8.340 | 8.340 | 8.340 | 5.582 | 632,470 |
| 2024-04-15 | 8.780 | 8.780 | 8.780 | 8.780 | 5.876 | 2,519,423 |
| 2024-04-12 | 9.040 | 9.380 | 9.040 | 9.240 | 6.184 | 10,747,243 |
| 2024-04-11 | 8.960 | 9.110 | 8.930 | 9.040 | 6.050 | 5,380,110 |
| 2024-04-10 | 9.020 | 9.190 | 8.930 | 9.030 | 6.044 | 7,376,882 |
| 2024-04-09 | 9.100 | 9.170 | 9.000 | 9.070 | 6.070 | 8,796,297 |
| 2024-04-08 | 9.060 | 9.150 | 8.890 | 8.890 | 5.950 | 8,907,184 |
| 2024-04-03 | 9.030 | 9.240 | 8.920 | 9.120 | 6.104 | 11,182,236 |
| 2024-04-02 | 9.000 | 9.240 | 8.980 | 9.060 | 6.064 | 10,244,606 |
| 2024-04-01 | 9.080 | 9.090 | 8.870 | 9.040 | 6.050 | 11,297,633 |
| 2024-03-29 | 9.130 | 9.330 | 9.080 | 9.140 | 6.117 | 8,219,728 |
| 2024-03-28 | 8.700 | 9.240 | 8.650 | 9.170 | 6.137 | 19,028,795 |
| 2024-03-27 | 9.000 | 9.130 | 8.660 | 8.800 | 5.890 | 18,877,600 |
| 2024-03-26 | 9.250 | 9.350 | 8.930 | 9.050 | 6.057 | 22,621,909 |
| 2024-03-25 | 8.780 | 9.150 | 8.730 | 9.150 | 6.124 | 16,829,866 |
| 2024-03-22 | 8.940 | 8.940 | 8.640 | 8.710 | 5.829 | 29,118,168 |
| 2024-03-21 | 8.220 | 8.510 | 8.050 | 8.510 | 5.696 | 10,555,914 |
| 2024-03-20 | 7.740 | 8.100 | 7.680 | 8.100 | 5.421 | 16,891,058 |
| 2024-03-19 | 7.880 | 7.930 | 7.710 | 7.710 | 5.160 | 7,334,665 |
| 2024-03-18 | 7.920 | 7.960 | 7.790 | 7.880 | 5.274 | 5,140,899 |
| 2024-03-15 | 7.770 | 7.950 | 7.760 | 7.900 | 5.287 | 6,951,799 |
| 2024-03-14 | 7.740 | 7.810 | 7.680 | 7.800 | 5.220 | 6,421,977 |
| 2024-03-13 | 7.770 | 7.870 | 7.710 | 7.770 | 5.200 | 7,119,742 |
| 2024-03-12 | 7.680 | 7.870 | 7.540 | 7.800 | 5.220 | 11,891,586 |
| 2024-03-11 | 7.640 | 7.750 | 7.440 | 7.660 | 5.127 | 12,715,904 |
| 2024-03-08 | 7.400 | 7.680 | 7.380 | 7.650 | 5.120 | 11,006,604 |
| 2024-03-07 | 7.260 | 7.590 | 7.230 | 7.380 | 4.939 | 14,690,264 |
| 2024-03-06 | 6.970 | 7.300 | 6.840 | 7.240 | 4.846 | 13,336,774 |
| 2024-03-05 | 6.600 | 6.960 | 6.500 | 6.960 | 4.658 | 13,432,696 |
| 2024-03-04 | 6.730 | 6.750 | 6.550 | 6.630 | 4.437 | 7,937,815 |
| 2024-03-01 | 6.880 | 6.900 | 6.670 | 6.770 | 4.531 | 6,787,742 |
| 2024-02-29 | 6.720 | 6.900 | 6.620 | 6.870 | 4.598 | 10,097,778 |
| 2024-02-28 | 7.240 | 7.250 | 6.840 | 6.840 | 4.578 | 12,460,106 |
| 2024-02-27 | 7.220 | 7.250 | 7.140 | 7.200 | 4.819 | 5,234,431 |
| 2024-02-26 | 7.130 | 7.360 | 7.080 | 7.180 | 4.805 | 7,425,741 |
| 2024-02-23 | 7.180 | 7.270 | 7.090 | 7.130 | 4.772 | 7,159,797 |
| 2024-02-22 | 7.020 | 7.260 | 7.020 | 7.170 | 4.799 | 6,767,359 |
| 2024-02-21 | 7.150 | 7.360 | 7.070 | 7.070 | 4.732 | 9,937,994 |
| 2024-02-20 | 6.790 | 7.130 | 6.710 | 7.130 | 4.772 | 9,552,027 |
| 2024-02-19 | 6.550 | 6.830 | 6.540 | 6.790 | 4.544 | 9,300,949 |
| 2024-02-08 | 6.200 | 6.510 | 5.950 | 6.510 | 4.357 | 12,723,057 |
| 2024-02-07 | 6.420 | 6.620 | 6.130 | 6.200 | 4.150 | 11,020,455 |
| 2024-02-06 | 6.130 | 6.520 | 6.090 | 6.400 | 4.283 | 13,607,388 |
| 2024-02-05 | 6.530 | 6.690 | 6.410 | 6.410 | 4.290 | 10,484,550 |
| 2024-02-02 | 7.180 | 7.280 | 6.750 | 6.750 | 4.518 | 18,233,624 |
| 2024-02-01 | 6.800 | 7.220 | 6.710 | 7.100 | 4.752 | 9,300,015 |
| 2024-01-31 | 7.180 | 7.220 | 6.880 | 6.910 | 4.625 | 16,762,446 |
| 2024-01-30 | 7.060 | 7.250 | 6.880 | 6.880 | 4.605 | 8,762,252 |
| 2024-01-29 | 7.550 | 7.600 | 7.210 | 7.210 | 4.826 | 8,959,628 |
| 2024-01-26 | 7.410 | 7.780 | 7.410 | 7.590 | 5.080 | 11,914,913 |
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.