Nanjing Red Sun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.600	8.870	8.600	8.840	5.916	11,971,569
2023-10-31	8.380	8.620	8.280	8.450	5.655	4,800,751
2023-10-30	8.480	8.620	8.320	8.370	5.602	6,097,448
2023-10-27	8.410	8.640	8.200	8.570	5.736	7,636,233
2023-10-26	8.460	8.460	8.130	8.280	5.542	14,806,508
2023-10-25	7.840	8.060	7.760	8.060	5.394	2,905,682
2023-10-24	6.990	7.680	6.990	7.680	5.140	6,652,843
2023-10-23	7.670	7.730	7.290	7.310	4.892	4,537,562
2023-10-20	7.730	7.790	7.640	7.670	5.133	2,534,700
2023-10-19	7.650	7.880	7.410	7.740	5.180	5,735,798
2023-10-18	8.020	8.070	7.660	7.670	5.133	5,973,434
2023-10-17	8.000	8.130	7.960	8.060	5.394	3,140,939
2023-10-16	8.210	8.240	7.960	8.070	5.401	3,899,264
2023-10-13	8.340	8.340	8.080	8.140	5.448	3,607,309
2023-10-12	8.490	8.560	8.060	8.330	5.575	6,326,052
2023-10-11	8.670	8.740	8.460	8.480	5.676	4,521,426
2023-10-10	8.690	8.760	8.600	8.670	5.803	2,357,593
2023-10-09	8.600	8.920	8.550	8.710	5.829	4,560,273
2023-09-28	8.680	8.680	8.370	8.630	5.776	4,576,111
2023-09-27	8.640	8.740	8.530	8.540	5.716	3,248,565
2023-09-26	8.630	8.790	8.630	8.640	5.783	2,876,524
2023-09-25	8.780	8.920	8.600	8.630	5.776	4,701,736
2023-09-22	8.850	8.920	8.810	8.850	5.923	3,262,012
2023-09-21	9.080	9.080	8.850	8.850	5.923	2,832,745
2023-09-20	8.970	9.180	8.950	9.020	6.037	3,683,102
2023-09-19	9.000	9.120	8.780	9.040	6.050	4,374,593
2023-09-18	8.990	9.110	8.880	8.970	6.003	3,613,735
2023-09-15	9.140	9.190	8.950	8.980	6.010	4,639,612
2023-09-14	9.040	9.200	8.920	9.140	6.117	5,089,200
2023-09-13	9.200	9.260	8.900	8.980	6.010	6,227,289
2023-09-12	8.830	9.140	8.700	9.140	6.117	9,459,873
2023-09-11	8.850	8.960	8.650	8.700	5.823	4,532,034
2023-09-08	8.770	9.020	8.770	8.850	5.923	4,230,069
2023-09-07	8.990	9.090	8.770	8.810	5.896	3,778,838
2023-09-06	9.110	9.230	8.950	9.010	6.030	5,120,876
2023-09-05	8.990	9.300	8.900	9.130	6.111	7,257,949
2023-09-04	8.820	9.120	8.670	9.020	6.037	9,622,430
2023-09-01	8.480	8.790	8.360	8.790	5.883	8,123,806
2023-08-31	8.450	8.480	8.350	8.370	5.602	2,794,943
2023-08-30	8.310	8.520	8.310	8.450	5.655	4,400,549
2023-08-29	8.100	8.500	8.000	8.450	5.655	5,881,396
2023-08-28	8.560	8.560	7.810	8.110	5.428	7,021,875
2023-08-25	8.480	8.590	8.150	8.160	5.461	6,593,951
2023-08-24	8.700	8.730	8.210	8.550	5.722	5,075,155
2023-08-23	9.030	9.030	8.590	8.600	5.756	5,270,141
2023-08-22	8.790	9.050	8.630	9.040	6.050	8,191,042
2023-08-21	9.350	9.370	8.900	8.910	5.963	9,688,954
2023-08-18	8.830	9.010	8.720	9.010	6.030	3,568,611
2023-08-17	8.910	9.050	8.540	8.580	5.742	12,626,703
2023-08-16	9.100	9.170	8.940	8.990	6.017	5,356,835
2023-08-15	9.380	9.380	9.050	9.110	6.097	5,239,435
2023-08-14	9.180	9.460	8.900	9.340	6.251	6,399,786
2023-08-11	9.520	9.530	9.060	9.270	6.204	4,804,880
2023-08-10	9.500	9.540	9.460	9.490	6.352	3,055,658
2023-08-09	9.480	9.610	9.420	9.440	6.318	2,531,078
2023-08-08	9.460	9.640	9.400	9.550	6.392	4,268,170
2023-08-07	9.450	9.510	9.390	9.430	6.311	3,160,710
2023-08-04	9.500	9.580	9.430	9.450	6.325	4,589,708
2023-08-03	9.450	9.700	9.400	9.500	6.358	6,551,818
2023-08-02	9.510	9.580	9.310	9.420	6.305	4,392,929

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.