Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 11.000 | 11.350 | 10.800 | 10.800 | 7.228 | 46,185,531 |
| 2022-05-10 | 11.580 | 11.850 | 11.210 | 11.210 | 7.503 | 52,348,632 |
| 2022-05-09 | 11.110 | 11.800 | 11.090 | 11.800 | 7.898 | 40,767,221 |
| 2022-05-06 | 10.900 | 11.580 | 10.590 | 11.240 | 7.523 | 62,651,851 |
| 2022-05-05 | 10.700 | 11.030 | 10.500 | 11.030 | 7.382 | 23,611,593 |
| 2022-04-29 | 9.870 | 10.500 | 9.820 | 10.500 | 7.027 | 42,338,062 |
| 2022-04-28 | 9.500 | 10.000 | 9.420 | 10.000 | 6.693 | 43,115,438 |
| 2022-04-27 | 9.100 | 9.800 | 8.880 | 9.520 | 6.372 | 56,170,486 |
| 2022-04-26 | 10.050 | 10.070 | 9.340 | 9.350 | 6.258 | 49,381,908 |
| 2022-04-25 | 10.230 | 10.750 | 9.810 | 9.830 | 6.579 | 52,036,093 |
| 2022-04-22 | 10.400 | 10.590 | 10.270 | 10.270 | 6.874 | 47,070,136 |
| 2022-04-21 | 10.580 | 11.000 | 10.410 | 10.810 | 7.235 | 60,532,808 |
| 2022-04-20 | 11.000 | 11.190 | 10.430 | 10.480 | 7.014 | 64,738,117 |
| 2022-04-19 | 10.700 | 10.780 | 10.500 | 10.780 | 7.215 | 43,949,803 |
| 2022-04-18 | 9.830 | 10.270 | 9.790 | 10.270 | 6.874 | 47,478,413 |
| 2022-04-15 | 9.450 | 9.780 | 9.320 | 9.780 | 6.546 | 55,197,156 |
| 2022-04-14 | 9.490 | 9.950 | 9.220 | 9.310 | 6.231 | 57,847,979 |
| 2022-04-13 | 9.080 | 9.490 | 8.920 | 9.490 | 6.352 | 50,693,576 |
| 2022-04-12 | 9.830 | 9.830 | 8.890 | 9.040 | 6.050 | 86,984,950 |
| 2022-04-11 | 9.360 | 9.360 | 9.360 | 9.360 | 6.265 | 4,614,841 |
| 2022-04-08 | 8.910 | 8.910 | 8.910 | 8.910 | 5.963 | 4,303,131 |
| 2022-04-07 | 8.300 | 8.560 | 8.170 | 8.490 | 5.682 | 22,693,950 |
| 2022-04-06 | 8.170 | 8.430 | 7.970 | 8.360 | 5.595 | 29,104,539 |
| 2022-04-01 | 7.850 | 8.170 | 7.850 | 8.170 | 5.468 | 19,737,116 |
| 2022-03-31 | 8.030 | 8.140 | 7.700 | 7.780 | 5.207 | 23,233,487 |
| 2022-03-30 | 8.180 | 8.350 | 8.100 | 8.100 | 5.421 | 15,715,097 |
| 2022-03-29 | 8.030 | 8.410 | 7.900 | 8.180 | 5.475 | 26,126,535 |
| 2022-03-28 | 7.560 | 8.030 | 7.500 | 8.030 | 5.374 | 26,196,625 |
| 2022-03-25 | 7.920 | 8.020 | 7.510 | 7.650 | 5.120 | 19,284,982 |
| 2022-03-24 | 8.000 | 8.100 | 7.750 | 7.870 | 5.267 | 29,571,630 |
| 2022-03-23 | 7.770 | 7.810 | 7.610 | 7.810 | 5.227 | 12,163,670 |
| 2022-03-22 | 7.050 | 7.440 | 6.940 | 7.440 | 4.979 | 17,760,130 |
| 2022-03-21 | 7.290 | 7.450 | 6.950 | 7.090 | 4.745 | 17,988,736 |
| 2022-03-18 | 6.960 | 7.300 | 6.960 | 7.290 | 4.879 | 13,421,852 |
| 2022-03-17 | 6.670 | 6.960 | 6.670 | 6.960 | 4.658 | 17,965,575 |
| 2022-03-16 | 6.830 | 6.920 | 6.490 | 6.630 | 4.437 | 26,333,225 |
| 2022-03-15 | 7.080 | 7.220 | 6.830 | 6.830 | 4.571 | 20,560,614 |
| 2022-03-14 | 7.530 | 7.670 | 7.190 | 7.190 | 4.812 | 13,288,011 |
| 2022-03-11 | 7.520 | 7.630 | 7.340 | 7.570 | 5.066 | 14,549,616 |
| 2022-03-10 | 7.750 | 7.860 | 7.620 | 7.650 | 5.120 | 14,340,848 |
| 2022-03-09 | 7.630 | 7.830 | 7.270 | 7.570 | 5.066 | 24,980,484 |
| 2022-03-08 | 7.860 | 8.100 | 7.650 | 7.650 | 5.120 | 20,659,273 |
| 2022-03-07 | 7.600 | 8.050 | 7.600 | 7.840 | 5.247 | 17,940,644 |
| 2022-03-04 | 7.770 | 7.800 | 7.380 | 7.720 | 5.167 | 17,679,354 |
| 2022-03-03 | 7.800 | 7.940 | 7.620 | 7.760 | 5.194 | 12,973,494 |
| 2022-03-02 | 7.540 | 7.980 | 7.530 | 7.900 | 5.287 | 18,239,303 |
| 2022-03-01 | 7.990 | 7.990 | 7.590 | 7.620 | 5.100 | 28,361,774 |
| 2022-02-28 | 8.040 | 8.200 | 7.820 | 7.990 | 5.348 | 15,244,386 |
| 2022-02-25 | 8.310 | 8.440 | 7.920 | 8.170 | 5.468 | 34,896,008 |
| 2022-02-24 | 8.760 | 8.850 | 8.340 | 8.340 | 5.582 | 24,653,060 |
| 2022-02-23 | 8.330 | 8.780 | 8.250 | 8.780 | 5.876 | 20,506,150 |
| 2022-02-22 | 8.230 | 8.390 | 8.060 | 8.360 | 5.595 | 12,373,382 |
| 2022-02-21 | 8.600 | 8.780 | 8.280 | 8.380 | 5.609 | 18,094,022 |
| 2022-02-18 | 8.480 | 8.740 | 8.420 | 8.630 | 5.776 | 19,904,225 |
| 2022-02-17 | 8.000 | 8.460 | 8.000 | 8.460 | 5.662 | 25,127,758 |
| 2022-02-16 | 7.810 | 8.160 | 7.720 | 8.060 | 5.394 | 12,034,915 |
| 2022-02-15 | 7.800 | 7.910 | 7.460 | 7.810 | 5.227 | 11,028,598 |
| 2022-02-14 | 7.980 | 8.150 | 7.780 | 7.840 | 5.247 | 18,867,698 |
| 2022-02-11 | 8.050 | 8.180 | 7.770 | 7.780 | 5.207 | 25,611,398 |
| 2022-02-10 | 7.910 | 8.260 | 7.710 | 8.180 | 5.475 | 18,009,881 |
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.