Nanjing Red Sun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.820	13.240	12.760	12.860	8.607	23,760,110
2022-11-03	12.500	13.140	12.460	12.820	8.580	31,257,322
2022-11-02	11.970	12.520	11.920	12.520	8.379	27,687,366
2022-11-01	11.770	12.100	11.350	11.920	7.978	21,369,992
2022-10-31	12.130	12.240	11.610	11.650	7.797	18,177,689
2022-10-28	12.100	12.530	11.970	12.140	8.125	21,545,181
2022-10-27	11.900	12.420	11.330	12.390	8.292	46,804,417
2022-10-26	11.900	12.550	11.780	11.930	7.985	33,162,777
2022-10-25	12.000	12.240	12.000	12.000	8.031	10,941,310
2022-10-24	12.900	13.380	12.630	12.630	8.453	16,438,637
2022-10-21	13.900	14.060	13.180	13.290	8.895	12,707,158
2022-10-20	13.500	13.920	13.230	13.870	9.283	13,491,961
2022-10-19	14.360	14.540	13.780	13.780	9.223	18,742,673
2022-10-18	14.530	14.810	14.270	14.500	9.705	11,337,313
2022-10-17	14.540	14.650	14.200	14.360	9.611	17,607,212
2022-10-14	13.880	14.540	13.850	14.540	9.731	17,357,284
2022-10-13	12.990	13.850	12.930	13.850	9.270	18,014,324
2022-10-12	12.610	13.280	12.610	13.190	8.828	27,213,373
2022-10-11	13.270	13.270	13.270	13.270	8.881	2,525,699
2022-10-10	14.560	14.570	13.970	13.970	9.350	11,222,508
2022-09-30	14.640	15.210	14.510	14.700	9.838	22,130,660
2022-09-29	14.400	14.700	14.150	14.620	9.785	16,668,592
2022-09-28	14.070	14.680	14.070	14.190	9.497	17,295,544
2022-09-27	14.200	14.310	13.810	14.150	9.470	15,097,490
2022-09-26	14.130	14.710	13.840	14.160	9.477	17,853,825
2022-09-23	14.280	14.560	13.550	14.390	9.631	32,010,739
2022-09-22	14.660	15.050	14.210	14.210	9.511	28,092,564
2022-09-21	15.660	15.690	14.960	14.960	10.012	21,902,353
2022-09-20	15.950	16.330	15.610	15.750	10.541	16,647,327
2022-09-19	15.660	16.430	15.410	16.350	10.943	15,158,297
2022-09-16	16.060	16.310	15.600	15.660	10.481	14,505,430
2022-09-15	16.900	17.280	16.200	16.200	10.842	19,497,624
2022-09-14	16.780	17.260	16.780	17.050	11.411	9,233,307
2022-09-13	17.300	17.390	17.000	17.090	11.438	10,432,554
2022-09-09	17.250	17.440	17.000	17.370	11.625	10,369,781
2022-09-08	16.840	17.450	16.740	17.210	11.518	20,208,115
2022-09-07	16.000	16.850	15.910	16.850	11.277	18,034,217
2022-09-06	16.260	16.450	15.600	16.050	10.742	25,800,047
2022-09-05	16.870	17.190	16.260	16.360	10.949	16,717,069
2022-09-02	16.990	17.290	16.820	17.050	11.411	11,446,181
2022-09-01	16.890	17.300	16.180	16.950	11.344	16,040,671
2022-08-31	16.990	17.720	16.780	16.950	11.344	18,610,576
2022-08-30	16.790	17.450	16.560	17.420	11.659	22,552,513
2022-08-29	16.810	17.150	16.650	16.660	11.150	18,462,377
2022-08-26	17.800	18.050	17.000	17.040	11.405	18,010,855
2022-08-25	17.610	17.880	17.190	17.720	11.860	19,146,105
2022-08-24	18.390	18.500	17.460	17.510	11.719	29,578,801
2022-08-23	18.240	18.420	17.950	18.380	12.301	15,314,741
2022-08-22	17.610	18.390	17.610	18.250	12.214	20,030,421
2022-08-19	17.650	17.870	17.320	17.610	11.786	13,771,814
2022-08-18	16.990	17.770	16.990	17.640	11.806	17,623,191
2022-08-17	17.050	17.270	16.860	17.050	11.411	15,583,911
2022-08-16	16.600	17.330	16.570	17.160	11.485	21,460,653
2022-08-15	15.910	16.710	15.910	16.670	11.157	22,664,356
2022-08-12	16.110	16.450	15.870	15.910	10.648	19,789,043
2022-08-11	16.460	16.960	16.160	16.210	10.849	22,803,120
2022-08-10	15.950	16.520	15.810	16.400	10.976	21,387,330
2022-08-09	16.470	16.470	15.790	15.990	10.702	23,077,352
2022-08-08	15.580	16.340	15.400	16.340	10.936	20,852,636
2022-08-05	15.450	15.790	15.130	15.560	10.414	23,394,524

← NewerPage 17 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.