Nanjing Red Sun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.000	8.250	7.620	8.210	5.495	19,809,799
2023-05-04	7.950	8.140	7.930	7.930	5.307	19,095,446
2023-04-28	8.190	8.370	8.170	8.350	5.589	8,458,343
2023-04-27	8.220	8.420	8.120	8.180	5.475	10,263,432
2023-04-26	7.580	8.280	7.580	8.260	5.528	16,483,537
2023-04-25	8.010	8.330	7.860	7.890	5.281	18,184,773
2023-04-24	8.650	8.670	8.270	8.270	5.535	7,291,866
2023-04-21	8.910	8.940	8.600	8.700	5.823	10,442,416
2023-04-20	9.050	9.150	8.850	8.880	5.943	13,148,908
2023-04-19	9.410	9.450	9.070	9.130	6.111	13,395,860
2023-04-18	9.100	9.590	9.060	9.500	6.358	12,139,613
2023-04-17	9.310	9.330	9.070	9.140	6.117	7,637,311
2023-04-14	9.220	9.340	9.210	9.310	6.231	6,405,858
2023-04-13	9.150	9.320	9.150	9.250	6.191	6,334,568
2023-04-12	9.390	9.620	9.220	9.250	6.191	10,755,220
2023-04-11	9.300	9.540	9.080	9.360	6.265	10,245,157
2023-04-10	9.760	9.760	9.390	9.390	6.285	14,532,632
2023-04-07	9.830	9.950	9.700	9.880	6.613	6,754,273
2023-04-06	9.860	10.040	9.770	9.780	6.546	8,734,759
2023-04-04	9.880	10.110	9.730	9.920	6.639	14,349,153
2023-04-03	10.210	10.330	10.080	10.140	6.787	13,293,024
2023-03-31	9.890	10.370	9.740	10.200	6.827	17,013,988
2023-03-30	10.090	10.220	9.760	9.890	6.619	29,972,740
2023-03-29	9.840	9.840	9.710	9.840	6.586	8,129,930
2023-03-28	8.900	9.370	8.880	9.370	6.271	10,975,376
2023-03-27	9.290	9.300	8.890	8.920	5.970	16,924,933
2023-03-24	9.400	9.470	9.250	9.300	6.224	8,633,615
2023-03-23	9.350	9.490	9.320	9.470	6.338	8,348,225
2023-03-22	9.280	9.540	9.280	9.410	6.298	11,729,240
2023-03-21	9.080	9.470	8.900	9.350	6.258	19,737,699
2023-03-20	9.650	9.660	9.270	9.270	6.204	13,754,781
2023-03-17	10.010	10.090	9.730	9.760	6.532	13,053,879
2023-03-16	10.060	10.320	9.920	9.960	6.666	9,644,244
2023-03-15	10.130	10.360	9.720	10.180	6.813	13,183,122
2023-03-14	10.680	10.680	10.170	10.170	6.807	17,983,158
2023-03-13	10.990	11.020	10.660	10.700	7.161	12,638,211
2023-03-10	11.150	11.180	11.010	11.040	7.389	6,662,981
2023-03-09	11.120	11.340	11.100	11.240	7.523	9,877,629
2023-03-08	10.910	11.300	10.900	11.130	7.449	8,803,938
2023-03-07	11.200	11.200	10.930	10.980	7.349	9,494,991
2023-03-06	11.310	11.320	11.130	11.210	7.503	6,387,279
2023-03-03	10.890	11.390	10.890	11.250	7.529	16,387,046
2023-03-02	11.010	11.100	10.770	10.880	7.282	11,722,587
2023-03-01	11.150	11.160	10.970	11.030	7.382	10,265,430
2023-02-28	11.130	11.230	11.130	11.180	7.483	4,890,778
2023-02-27	11.080	11.220	11.070	11.180	7.483	6,923,709
2023-02-24	11.140	11.180	10.940	11.140	7.456	11,712,588
2023-02-23	11.250	11.320	11.130	11.180	7.483	7,137,222
2023-02-22	11.220	11.370	11.110	11.280	7.550	7,082,100
2023-02-21	11.130	11.340	11.000	11.260	7.536	11,517,399
2023-02-20	11.660	11.720	11.180	11.180	7.483	22,877,273
2023-02-17	11.650	11.890	11.580	11.770	7.877	9,282,209
2023-02-16	11.970	11.980	11.500	11.590	7.757	15,104,739
2023-02-15	12.100	12.180	11.900	11.950	7.998	12,303,671
2023-02-14	12.310	12.450	12.100	12.150	8.132	9,420,573
2023-02-13	12.130	12.300	12.040	12.230	8.185	10,067,889
2023-02-10	12.190	12.460	12.170	12.240	8.192	10,189,614
2023-02-09	12.220	12.260	12.030	12.170	8.145	11,078,072
2023-02-08	12.460	12.540	12.260	12.290	8.225	9,853,873
2023-02-07	12.100	12.590	12.070	12.470	8.346	14,783,500

← NewerPage 15 of 21 · 1,212 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.