Nanjing Red Sun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.450	15.070	14.450	15.070	10.086	19,694,152
2022-08-03	14.520	15.030	14.210	14.350	9.604	26,313,474
2022-08-02	15.190	15.190	14.600	14.600	9.772	31,116,334
2022-08-01	14.850	15.480	14.700	15.370	10.287	25,869,581
2022-07-29	15.560	15.950	14.620	14.790	9.899	37,202,070
2022-07-28	14.650	15.380	14.510	15.380	10.294	19,414,268
2022-07-27	14.750	14.900	14.380	14.650	9.805	28,513,053
2022-07-26	13.810	14.450	13.540	14.450	9.671	28,214,133
2022-07-25	13.900	14.250	13.760	13.760	9.209	26,556,933
2022-07-22	13.070	13.730	13.000	13.730	9.189	29,238,607
2022-07-21	12.890	13.380	12.710	13.080	8.754	20,898,056
2022-07-20	13.180	13.340	12.900	12.970	8.681	21,213,371
2022-07-19	13.110	13.470	13.030	13.260	8.875	15,489,155
2022-07-18	13.200	13.400	13.010	13.190	8.828	18,275,536
2022-07-15	13.050	13.680	13.020	13.470	9.015	19,762,369
2022-07-14	12.960	13.320	12.750	13.120	8.781	20,613,616
2022-07-13	13.600	13.770	12.990	13.050	8.734	28,509,116
2022-07-12	13.330	13.850	13.310	13.670	9.149	20,067,399
2022-07-11	14.350	14.350	13.670	13.670	9.149	37,630,574
2022-07-08	13.880	14.560	13.780	14.390	9.631	20,830,841
2022-07-07	13.410	13.920	13.110	13.900	9.303	25,011,311
2022-07-06	14.500	14.520	13.280	13.470	9.015	43,726,381
2022-07-05	14.620	14.770	13.980	13.980	9.357	26,817,792
2022-07-04	14.700	14.940	14.320	14.720	9.852	21,443,173
2022-07-01	14.200	14.830	14.100	14.700	9.838	29,530,751
2022-06-30	13.650	14.130	13.510	14.130	9.457	23,061,415
2022-06-29	13.640	14.000	13.280	13.560	9.075	26,811,321
2022-06-28	13.380	13.730	13.200	13.550	9.069	31,837,343
2022-06-27	12.410	13.080	12.410	13.080	8.754	18,430,616
2022-06-24	12.380	12.550	12.120	12.460	8.339	24,073,932
2022-06-23	12.790	12.790	12.350	12.540	8.393	21,598,782
2022-06-22	12.600	12.800	12.220	12.550	8.400	31,915,693
2022-06-21	12.260	12.460	11.880	12.460	8.339	41,434,381
2022-06-20	11.370	11.870	11.350	11.870	7.944	21,784,401
2022-06-17	11.070	11.300	10.880	11.300	7.563	18,328,952
2022-06-16	10.840	11.120	10.830	11.040	7.389	15,458,410
2022-06-15	11.000	11.140	10.760	10.830	7.248	22,351,633
2022-06-14	10.860	11.190	10.780	11.060	7.402	21,849,335
2022-06-13	11.380	11.510	10.900	11.000	7.362	30,534,009
2022-06-10	11.160	11.700	11.160	11.420	7.643	21,904,236
2022-06-09	11.260	11.500	11.080	11.210	7.503	22,939,278
2022-06-08	10.920	11.450	10.880	11.230	7.516	30,676,556
2022-06-07	10.640	11.070	10.510	10.900	7.295	22,916,633
2022-06-06	10.500	10.950	10.450	10.800	7.228	33,083,199
2022-06-02	10.900	10.980	10.640	10.660	7.135	21,771,489
2022-06-01	10.670	11.200	10.450	11.060	7.402	38,312,034
2022-05-31	11.350	11.460	10.770	10.770	7.208	45,728,022
2022-05-30	11.390	11.650	11.230	11.340	7.590	26,275,401
2022-05-27	11.300	11.850	11.290	11.610	7.770	28,878,349
2022-05-26	11.410	11.570	11.080	11.350	7.596	31,321,286
2022-05-25	10.910	11.460	10.910	11.460	7.670	38,590,369
2022-05-24	11.070	11.360	10.820	10.910	7.302	29,536,218
2022-05-23	10.650	11.200	10.350	11.190	7.489	44,848,686
2022-05-20	11.420	11.720	10.750	10.800	7.228	39,677,569
2022-05-19	10.830	11.560	10.770	11.290	7.556	38,919,928
2022-05-18	11.650	11.860	11.260	11.260	7.536	34,744,690
2022-05-17	11.540	11.960	11.060	11.850	7.931	36,409,061
2022-05-16	11.740	12.180	11.430	11.440	7.657	32,893,848
2022-05-13	11.680	11.910	11.340	11.660	7.804	41,183,162
2022-05-12	10.790	11.340	10.790	11.340	7.590	26,201,158

← NewerPage 18 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.