Nanjing Red Sun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.420	9.690	9.170	9.570	6.405	8,231,831
2023-07-31	9.820	9.820	9.350	9.370	6.271	15,986,136
2023-07-28	10.650	10.650	9.650	9.840	6.586	22,070,870
2023-07-27	9.880	10.270	9.880	10.160	6.800	9,211,541
2023-07-26	9.570	10.000	9.470	9.880	6.613	11,060,393
2023-07-25	9.460	9.650	9.250	9.520	6.372	9,423,111
2023-07-24	9.800	9.970	9.440	9.440	6.318	13,212,427
2023-07-21	10.000	10.080	9.900	9.940	6.653	4,560,572
2023-07-20	10.030	10.200	9.930	9.970	6.673	4,765,867
2023-07-19	10.250	10.250	9.910	9.990	6.686	5,648,308
2023-07-18	10.000	10.270	9.890	10.160	6.800	7,423,653
2023-07-17	9.820	10.100	9.820	9.880	6.613	7,633,726
2023-07-14	9.900	10.220	9.900	10.070	6.740	5,535,448
2023-07-13	10.140	10.170	9.930	10.070	6.740	7,954,817
2023-07-12	10.030	10.200	9.810	10.080	6.746	10,098,425
2023-07-11	10.300	10.450	9.960	10.030	6.713	10,466,730
2023-07-10	10.280	10.620	10.150	10.350	6.927	9,282,227
2023-07-07	10.500	10.740	10.360	10.360	6.934	9,931,717
2023-07-06	10.370	10.660	10.220	10.510	7.034	15,463,036
2023-07-05	9.890	10.360	9.810	10.360	6.934	20,114,474
2023-07-04	9.910	9.970	9.800	9.870	6.606	5,598,160
2023-07-03	9.700	9.940	9.700	9.910	6.633	9,770,405
2023-06-30	9.310	9.670	9.310	9.520	6.372	6,813,652
2023-06-29	9.280	9.500	9.140	9.330	6.244	6,528,916
2023-06-28	9.590	9.670	9.200	9.280	6.211	10,564,638
2023-06-27	9.070	9.570	9.020	9.560	6.398	12,662,563
2023-06-26	9.330	9.660	9.110	9.110	6.097	12,061,319
2023-06-21	9.350	9.810	9.350	9.590	6.418	11,191,658
2023-06-20	9.280	9.690	9.010	9.350	6.258	13,052,386
2023-06-19	9.830	9.890	9.360	9.360	6.265	13,969,342
2023-06-16	9.940	10.040	9.850	9.850	6.592	5,648,758
2023-06-15	9.950	10.050	9.900	9.930	6.646	6,228,270
2023-06-14	9.850	10.000	9.790	9.970	6.673	9,132,949
2023-06-13	9.690	9.960	9.660	9.870	6.606	8,231,384
2023-06-12	9.800	9.990	9.520	9.780	6.546	13,356,458
2023-06-09	9.980	10.010	9.660	9.890	6.619	11,029,018
2023-06-08	9.470	9.920	9.470	9.920	6.639	15,055,733
2023-06-07	9.600	9.650	9.320	9.460	6.331	8,930,343
2023-06-06	9.720	9.970	9.280	9.590	6.418	17,693,792
2023-06-05	9.180	9.640	9.150	9.630	6.445	16,734,102
2023-06-02	9.100	9.310	9.010	9.200	6.157	25,200,664
2023-06-01	8.650	8.870	8.580	8.870	5.937	14,790,222
2023-05-31	7.930	8.450	7.930	8.450	5.655	15,832,835
2023-05-30	8.300	8.300	7.890	8.050	5.388	18,050,191
2023-05-29	8.420	8.550	8.310	8.310	5.562	12,575,454
2023-05-26	8.270	8.660	8.150	8.500	5.689	22,859,197
2023-05-25	7.970	8.450	7.970	8.270	5.535	20,692,834
2023-05-24	8.450	8.540	8.060	8.220	5.502	39,144,055
2023-05-23	8.000	8.130	7.910	8.130	5.441	9,393,379
2023-05-22	7.700	7.740	7.400	7.740	5.180	23,113,495
2023-05-19	7.370	7.370	7.370	7.370	4.933	1,180,372
2023-05-18	7.020	7.020	7.020	7.020	4.698	3,525,729
2023-05-17	6.510	6.690	6.500	6.690	4.478	3,938,262
2023-05-16	6.430	6.740	6.300	6.370	4.263	16,825,311
2023-05-15	6.790	6.830	6.550	6.550	4.384	14,853,723
2023-05-12	7.200	7.220	6.890	6.890	4.611	16,955,395
2023-05-11	7.000	7.400	7.000	7.250	4.852	15,654,596
2023-05-10	7.230	7.440	7.090	7.090	4.745	8,010,548
2023-05-09	7.670	7.850	7.460	7.460	4.993	13,586,690
2023-05-08	8.000	8.130	7.800	7.850	5.254	12,655,999

← NewerPage 14 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.