Nanjing Red Sun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.990	8.280	7.850	8.000	5.354	31,069,702
2022-02-08	7.600	7.890	7.500	7.890	5.281	20,297,563
2022-02-07	6.920	7.640	6.920	7.510	5.026	52,692,708
2022-01-28	6.880	7.520	6.880	7.280	4.872	31,440,006
2022-01-27	7.580	7.620	7.240	7.240	4.846	17,217,159
2022-01-26	8.130	8.300	7.620	7.620	5.100	29,434,923
2022-01-25	8.030	8.420	8.020	8.020	5.368	23,421,952
2022-01-24	8.870	8.940	8.440	8.440	5.649	15,496,354
2022-01-21	9.000	9.200	8.800	8.880	5.943	10,717,637
2022-01-20	9.050	9.220	8.800	8.960	5.997	14,931,026
2022-01-19	9.090	9.470	8.900	9.160	6.131	25,117,613
2022-01-18	8.700	9.110	8.700	9.110	6.097	29,541,173
2022-01-17	9.030	9.040	8.680	8.680	5.809	27,024,752
2022-01-14	8.900	9.300	8.820	9.140	6.117	21,302,800
2022-01-13	9.510	9.660	9.140	9.140	6.117	29,497,223
2022-01-12	9.160	9.640	8.900	9.620	6.439	31,229,293
2022-01-11	9.500	9.710	9.180	9.180	6.144	37,946,349
2022-01-10	10.010	10.210	9.660	9.660	6.465	33,325,216
2022-01-07	9.630	10.170	9.510	10.170	6.807	38,989,152
2022-01-06	9.800	10.190	9.380	9.690	6.485	45,951,186
2022-01-05	9.480	9.700	9.300	9.700	6.492	35,743,109
2022-01-04	8.980	9.240	8.790	9.240	6.184	31,313,567
2021-12-31	8.500	8.800	8.350	8.800	5.890	25,918,002
2021-12-30	8.380	8.550	8.180	8.380	5.609	17,241,247
2021-12-29	8.450	8.780	8.210	8.380	5.609	25,436,226
2021-12-28	7.850	8.370	7.820	8.370	5.602	27,717,098
2021-12-27	8.280	8.560	7.970	7.970	5.334	23,394,998
2021-12-24	9.000	9.000	8.390	8.390	5.615	20,824,916
2021-12-23	8.540	8.980	8.440	8.750	5.856	22,193,701
2021-12-22	8.700	9.040	8.500	8.690	5.816	28,129,785
2021-12-21	8.740	9.180	8.510	8.800	5.890	46,021,158
2021-12-20	8.690	8.740	8.410	8.740	5.850	29,631,549
2021-12-17	8.500	8.570	8.150	8.320	5.568	32,715,299
2021-12-16	8.000	8.170	8.000	8.170	5.468	17,312,776
2021-12-15	7.610	7.920	7.410	7.780	5.207	29,564,860
2021-12-14	8.100	8.190	7.790	7.790	5.214	29,196,002
2021-12-13	8.150	8.560	8.140	8.200	5.488	35,812,426
2021-12-10	7.970	8.290	7.600	8.160	5.461	42,655,093
2021-12-09	8.020	8.240	7.970	7.970	5.334	39,632,890
2021-12-08	8.240	8.680	8.240	8.390	5.615	65,148,057
2021-12-07	8.990	9.070	8.210	8.270	5.535	80,792,432
2021-12-06	8.310	8.640	8.230	8.640	5.783	24,515,544
2021-12-03	7.770	8.230	7.770	8.230	5.508	54,099,269
2021-12-02	8.140	8.140	7.580	7.840	5.247	71,246,931
2021-12-01	7.730	7.750	7.600	7.750	5.187	35,004,701
2021-11-30	7.580	7.580	7.050	7.380	4.939	83,134,799
2021-11-29	7.220	7.220	7.220	7.220	4.832	3,739,683
2021-11-26	6.790	6.880	6.600	6.880	4.605	16,617,230
2021-11-25	6.490	6.550	6.330	6.550	4.384	60,760,910
2021-11-24	6.240	6.240	6.240	6.240	4.176	1,910,411
2021-11-23	5.940	5.940	5.940	5.940	3.976	1,870,396
2021-11-22	5.660	5.660	5.660	5.660	3.788	3,732,668
2021-11-19	5.350	5.410	5.350	5.390	3.607	6,116,274
2021-11-18	5.550	5.570	5.380	5.390	3.607	9,066,872
2021-11-17	5.560	5.620	5.400	5.510	3.688	8,670,511
2021-11-16	5.440	5.690	5.420	5.550	3.715	14,720,296
2021-11-15	5.300	5.420	5.300	5.420	3.628	8,023,990
2021-11-12	5.410	5.440	5.330	5.350	3.581	12,137,839
2021-11-11	5.410	5.580	5.410	5.450	3.648	10,108,325
2021-11-10	5.430	5.520	5.330	5.360	3.587	9,829,073

← NewerPage 20 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.