Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 7.190 | 7.440 | 7.070 | 7.410 | 4.959 | 6,149,444 |
| 2024-01-24 | 7.150 | 7.400 | 7.020 | 7.200 | 4.819 | 5,159,724 |
| 2024-01-23 | 7.010 | 7.280 | 6.830 | 7.110 | 4.759 | 4,871,213 |
| 2024-01-22 | 7.490 | 7.490 | 7.050 | 7.050 | 4.718 | 5,902,163 |
| 2024-01-19 | 7.580 | 7.680 | 7.420 | 7.420 | 4.966 | 3,049,695 |
| 2024-01-18 | 7.550 | 7.640 | 7.260 | 7.580 | 5.073 | 7,594,300 |
| 2024-01-17 | 8.010 | 8.020 | 7.610 | 7.630 | 5.107 | 4,547,424 |
| 2024-01-16 | 8.130 | 8.150 | 7.760 | 7.980 | 5.341 | 4,547,125 |
| 2024-01-15 | 8.120 | 8.280 | 8.040 | 8.120 | 5.435 | 4,283,870 |
| 2024-01-12 | 8.180 | 8.280 | 8.080 | 8.090 | 5.415 | 2,781,048 |
| 2024-01-11 | 8.090 | 8.200 | 8.030 | 8.200 | 5.488 | 2,812,873 |
| 2024-01-10 | 8.100 | 8.240 | 8.000 | 8.090 | 5.415 | 2,770,888 |
| 2024-01-09 | 8.230 | 8.300 | 7.950 | 8.090 | 5.415 | 3,375,439 |
| 2024-01-08 | 8.430 | 8.430 | 8.160 | 8.220 | 5.502 | 3,195,822 |
| 2024-01-05 | 8.360 | 8.580 | 8.350 | 8.420 | 5.635 | 4,057,046 |
| 2024-01-04 | 8.450 | 8.480 | 8.340 | 8.390 | 5.615 | 2,712,018 |
| 2024-01-03 | 8.510 | 8.590 | 8.450 | 8.470 | 5.669 | 2,511,654 |
| 2024-01-02 | 8.510 | 8.550 | 8.460 | 8.480 | 5.676 | 2,257,500 |
| 2023-12-29 | 8.400 | 8.550 | 8.330 | 8.530 | 5.709 | 3,981,891 |
| 2023-12-28 | 8.370 | 8.480 | 8.300 | 8.410 | 5.629 | 3,585,345 |
| 2023-12-27 | 8.380 | 8.450 | 8.230 | 8.350 | 5.589 | 3,014,134 |
| 2023-12-26 | 8.740 | 8.740 | 8.400 | 8.400 | 5.622 | 3,661,996 |
| 2023-12-25 | 8.400 | 8.490 | 8.180 | 8.490 | 5.682 | 3,396,934 |
| 2023-12-22 | 8.470 | 8.540 | 8.340 | 8.370 | 5.602 | 2,999,043 |
| 2023-12-21 | 8.640 | 8.640 | 8.400 | 8.460 | 5.662 | 3,372,131 |
| 2023-12-20 | 8.790 | 8.830 | 8.570 | 8.580 | 5.742 | 2,826,388 |
| 2023-12-19 | 8.840 | 8.880 | 8.700 | 8.780 | 5.876 | 2,834,307 |
| 2023-12-18 | 8.670 | 8.960 | 8.640 | 8.830 | 5.910 | 5,379,980 |
| 2023-12-15 | 8.590 | 8.770 | 8.560 | 8.660 | 5.796 | 4,108,932 |
| 2023-12-14 | 8.380 | 8.750 | 8.370 | 8.590 | 5.749 | 5,368,403 |
| 2023-12-13 | 8.430 | 8.460 | 8.350 | 8.350 | 5.589 | 2,390,927 |
| 2023-12-12 | 8.460 | 8.540 | 8.370 | 8.430 | 5.642 | 3,203,472 |
| 2023-12-11 | 8.600 | 8.600 | 8.350 | 8.450 | 5.655 | 4,918,757 |
| 2023-12-08 | 8.570 | 8.650 | 8.540 | 8.590 | 5.749 | 3,643,467 |
| 2023-12-07 | 8.660 | 8.690 | 8.530 | 8.600 | 5.756 | 3,727,886 |
| 2023-12-06 | 8.660 | 8.740 | 8.440 | 8.520 | 5.702 | 6,965,546 |
| 2023-12-05 | 9.110 | 9.110 | 8.650 | 8.650 | 5.789 | 12,286,406 |
| 2023-12-04 | 8.960 | 9.300 | 8.900 | 9.100 | 6.090 | 11,760,575 |
| 2023-12-01 | 8.550 | 8.970 | 8.500 | 8.920 | 5.970 | 13,447,137 |
| 2023-11-30 | 8.580 | 8.660 | 8.510 | 8.540 | 5.716 | 4,024,175 |
| 2023-11-29 | 8.800 | 8.890 | 8.520 | 8.660 | 5.796 | 9,273,752 |
| 2023-11-28 | 8.290 | 8.660 | 8.160 | 8.660 | 5.796 | 10,799,153 |
| 2023-11-27 | 8.200 | 8.380 | 8.020 | 8.250 | 5.522 | 5,984,555 |
| 2023-11-24 | 8.440 | 8.510 | 8.130 | 8.250 | 5.522 | 5,233,534 |
| 2023-11-23 | 8.600 | 8.730 | 8.370 | 8.500 | 5.689 | 5,893,469 |
| 2023-11-22 | 8.780 | 8.780 | 8.590 | 8.680 | 5.809 | 4,064,367 |
| 2023-11-21 | 8.810 | 8.820 | 8.710 | 8.780 | 5.876 | 5,183,032 |
| 2023-11-20 | 8.800 | 8.840 | 8.700 | 8.800 | 5.890 | 5,128,783 |
| 2023-11-17 | 8.770 | 8.830 | 8.650 | 8.770 | 5.870 | 2,751,912 |
| 2023-11-16 | 8.870 | 8.870 | 8.720 | 8.730 | 5.843 | 2,685,273 |
| 2023-11-15 | 8.930 | 8.930 | 8.800 | 8.850 | 5.923 | 3,429,655 |
| 2023-11-14 | 8.870 | 8.960 | 8.710 | 8.890 | 5.950 | 5,831,042 |
| 2023-11-13 | 8.780 | 8.900 | 8.670 | 8.760 | 5.863 | 5,353,206 |
| 2023-11-10 | 8.740 | 8.770 | 8.530 | 8.750 | 5.856 | 5,104,516 |
| 2023-11-09 | 8.850 | 8.990 | 8.600 | 8.670 | 5.803 | 7,856,886 |
| 2023-11-08 | 9.060 | 9.060 | 8.820 | 8.920 | 5.970 | 7,927,241 |
| 2023-11-07 | 9.290 | 9.290 | 8.910 | 9.030 | 6.044 | 6,788,339 |
| 2023-11-06 | 8.750 | 8.950 | 8.690 | 8.900 | 5.957 | 5,809,683 |
| 2023-11-03 | 8.690 | 8.800 | 8.530 | 8.650 | 5.789 | 4,280,634 |
| 2023-11-02 | 8.900 | 9.050 | 8.670 | 8.690 | 5.816 | 8,650,103 |
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.