Nanjing Red Sun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.150	12.380	12.010	12.100	8.098	12,594,280
2023-02-03	12.440	12.450	12.140	12.200	8.165	12,109,580
2023-02-02	12.540	12.670	12.370	12.390	8.292	12,057,734
2023-02-01	12.500	12.640	12.340	12.600	8.433	13,405,152
2023-01-31	12.020	12.640	12.010	12.570	8.413	23,580,101
2023-01-30	11.700	12.170	11.700	12.170	8.145	16,581,600
2023-01-20	11.460	11.750	11.460	11.650	7.797	11,099,070
2023-01-19	12.100	12.170	11.640	11.650	7.797	18,235,411
2023-01-18	11.860	12.330	11.860	12.120	8.112	11,836,594
2023-01-17	12.180	12.220	11.900	11.960	8.005	9,306,269
2023-01-16	12.000	12.180	11.810	12.170	8.145	15,031,024
2023-01-13	12.230	12.480	12.110	12.260	8.205	10,960,435
2023-01-12	12.080	12.280	12.040	12.170	8.145	10,087,108
2023-01-11	12.730	12.850	12.070	12.110	8.105	23,441,286
2023-01-10	12.940	12.940	12.580	12.660	8.473	10,309,021
2023-01-09	12.550	12.970	12.420	12.880	8.620	14,542,138
2023-01-06	12.470	12.660	12.410	12.560	8.406	13,111,735
2023-01-05	12.020	12.590	11.950	12.550	8.400	16,609,043
2023-01-04	12.060	12.080	11.830	12.020	8.045	11,518,275
2023-01-03	11.600	12.070	11.400	12.000	8.031	16,472,777
2022-12-30	11.230	11.700	11.180	11.600	7.764	12,359,724
2022-12-29	11.090	11.320	11.090	11.150	7.463	6,965,246
2022-12-28	11.270	11.290	11.070	11.140	7.456	6,737,240
2022-12-27	11.340	11.430	11.150	11.320	7.576	7,274,012
2022-12-26	11.160	11.370	11.130	11.340	7.590	6,786,981
2022-12-23	10.980	11.220	10.820	11.100	7.429	11,662,220
2022-12-22	11.710	11.870	11.120	11.130	7.449	16,790,826
2022-12-21	11.530	11.850	11.510	11.710	7.837	10,943,181
2022-12-20	11.350	11.700	11.190	11.560	7.737	9,760,638
2022-12-19	11.420	11.780	11.340	11.380	7.616	9,913,489
2022-12-16	11.870	11.960	11.530	11.550	7.730	15,474,540
2022-12-15	11.400	11.840	11.320	11.840	7.924	19,596,807
2022-12-14	11.080	11.370	11.000	11.280	7.550	8,951,261
2022-12-13	11.250	11.330	11.060	11.070	7.409	8,411,578
2022-12-12	11.510	11.600	11.120	11.240	7.523	14,651,192
2022-12-09	11.500	11.810	11.350	11.620	7.777	13,340,381
2022-12-08	11.550	12.000	11.350	11.650	7.797	13,382,740
2022-12-07	11.720	12.200	11.600	11.640	7.790	28,651,783
2022-12-06	11.130	11.700	11.050	11.700	7.831	25,821,428
2022-12-05	11.390	11.470	10.880	11.140	7.456	13,618,366
2022-12-02	11.400	11.540	11.300	11.410	7.637	10,760,683
2022-12-01	11.200	11.540	11.020	11.410	7.637	16,344,346
2022-11-30	11.030	11.270	10.960	11.140	7.456	13,109,857
2022-11-29	11.060	11.370	11.060	11.260	7.536	25,082,758
2022-11-28	10.720	11.030	10.660	10.830	7.248	22,121,964
2022-11-25	11.720	11.870	11.220	11.220	7.509	27,113,065
2022-11-24	11.900	11.970	11.710	11.810	7.904	8,131,581
2022-11-23	11.750	12.060	11.570	11.940	7.991	11,383,428
2022-11-22	11.980	12.100	11.780	11.880	7.951	12,118,547
2022-11-21	12.160	12.160	11.910	12.000	8.031	10,336,279
2022-11-18	12.080	12.330	12.070	12.180	8.152	11,870,517
2022-11-17	12.280	12.310	11.930	12.110	8.105	15,595,565
2022-11-16	12.400	12.590	12.210	12.320	8.246	19,186,720
2022-11-15	11.750	12.260	11.620	12.260	8.205	25,324,597
2022-11-14	11.900	12.170	11.650	11.680	7.817	28,798,470
2022-11-11	12.530	12.750	12.010	12.220	8.179	30,733,400
2022-11-10	13.150	13.380	12.620	12.620	8.446	27,519,556
2022-11-09	13.650	13.650	13.000	13.280	8.888	36,948,481
2022-11-08	12.660	13.160	12.440	13.000	8.701	20,741,788
2022-11-07	12.610	12.980	12.410	12.740	8.527	20,894,775

← NewerPage 16 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.