Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.810 | 6.390 | 5.780 | 6.190 | 6.190 | 101,189,797 |
| 2026-01-19 | 5.580 | 5.870 | 5.540 | 5.810 | 5.810 | 41,915,871 |
| 2026-01-16 | 5.630 | 5.640 | 5.560 | 5.580 | 5.580 | 19,140,868 |
| 2026-01-15 | 5.520 | 5.690 | 5.510 | 5.650 | 5.650 | 31,815,302 |
| 2026-01-14 | 5.550 | 5.610 | 5.510 | 5.540 | 5.540 | 27,031,706 |
| 2026-01-13 | 5.510 | 5.750 | 5.450 | 5.610 | 5.610 | 43,610,586 |
| 2026-01-12 | 5.540 | 5.540 | 5.480 | 5.510 | 5.510 | 21,617,894 |
| 2026-01-09 | 5.500 | 5.540 | 5.460 | 5.530 | 5.530 | 17,109,302 |
| 2026-01-08 | 5.470 | 5.530 | 5.450 | 5.510 | 5.510 | 12,867,510 |
| 2026-01-07 | 5.580 | 5.610 | 5.470 | 5.480 | 5.480 | 17,120,866 |
| 2026-01-06 | 5.600 | 5.630 | 5.540 | 5.600 | 5.600 | 15,245,829 |
| 2026-01-05 | 5.450 | 5.600 | 5.430 | 5.580 | 5.580 | 16,156,896 |
| 2025-12-31 | 5.470 | 5.480 | 5.370 | 5.460 | 5.460 | 14,396,941 |
| 2025-12-30 | 5.540 | 5.540 | 5.450 | 5.480 | 5.480 | 15,023,307 |
| 2025-12-29 | 5.580 | 5.590 | 5.510 | 5.550 | 5.550 | 14,393,004 |
| 2025-12-26 | 5.640 | 5.650 | 5.590 | 5.600 | 5.600 | 10,991,447 |
| 2025-12-25 | 5.620 | 5.660 | 5.590 | 5.650 | 5.650 | 9,410,846 |
| 2025-12-24 | 5.580 | 5.620 | 5.570 | 5.620 | 5.620 | 6,862,311 |
| 2025-12-23 | 5.620 | 5.680 | 5.580 | 5.600 | 5.600 | 11,511,800 |
| 2025-12-22 | 5.650 | 5.680 | 5.630 | 5.660 | 5.660 | 9,165,419 |
| 2025-12-19 | 5.620 | 5.660 | 5.590 | 5.650 | 5.650 | 9,542,864 |
| 2025-12-18 | 5.630 | 5.680 | 5.600 | 5.610 | 5.610 | 9,570,249 |
| 2025-12-17 | 5.740 | 5.740 | 5.570 | 5.670 | 5.670 | 13,250,616 |
| 2025-12-16 | 5.770 | 5.800 | 5.680 | 5.710 | 5.710 | 12,010,181 |
| 2025-12-15 | 5.860 | 5.880 | 5.780 | 5.800 | 5.800 | 12,029,230 |
| 2025-12-12 | 5.920 | 5.920 | 5.860 | 5.880 | 5.880 | 12,968,258 |
| 2025-12-11 | 5.860 | 6.080 | 5.850 | 5.940 | 5.940 | 27,620,645 |
| 2025-12-10 | 5.750 | 5.960 | 5.700 | 5.850 | 5.850 | 15,599,392 |
| 2025-12-09 | 5.810 | 5.850 | 5.750 | 5.770 | 5.770 | 10,342,903 |
| 2025-12-08 | 5.830 | 5.890 | 5.800 | 5.830 | 5.830 | 10,121,750 |
| 2025-12-05 | 5.730 | 5.820 | 5.730 | 5.810 | 5.810 | 8,575,772 |
| 2025-12-04 | 5.800 | 5.830 | 5.730 | 5.770 | 5.770 | 11,772,293 |
| 2025-12-03 | 5.830 | 5.930 | 5.730 | 5.840 | 5.840 | 14,483,026 |
| 2025-12-02 | 5.890 | 5.940 | 5.830 | 5.830 | 5.830 | 9,844,375 |
| 2025-12-01 | 5.770 | 5.910 | 5.750 | 5.900 | 5.900 | 17,448,543 |
| 2025-11-28 | 5.760 | 5.900 | 5.680 | 5.780 | 5.780 | 23,552,244 |
| 2025-11-27 | 5.810 | 5.820 | 5.710 | 5.730 | 5.730 | 15,978,923 |
| 2025-11-26 | 5.900 | 5.920 | 5.800 | 5.800 | 5.800 | 8,310,677 |
| 2025-11-25 | 5.890 | 5.960 | 5.870 | 5.890 | 5.890 | 9,599,259 |
| 2025-11-24 | 5.880 | 5.910 | 5.770 | 5.890 | 5.890 | 12,109,177 |
| 2025-11-21 | 6.050 | 6.070 | 5.880 | 5.890 | 5.890 | 17,856,345 |
| 2025-11-20 | 6.100 | 6.140 | 6.050 | 6.100 | 6.100 | 10,438,054 |
| 2025-11-19 | 6.200 | 6.210 | 6.100 | 6.110 | 6.110 | 15,536,381 |
| 2025-11-18 | 6.300 | 6.330 | 6.180 | 6.240 | 6.240 | 22,050,817 |
| 2025-11-17 | 6.460 | 6.500 | 6.270 | 6.330 | 6.330 | 26,394,052 |
| 2025-11-14 | 6.300 | 6.330 | 6.240 | 6.240 | 6.240 | 13,844,378 |
| 2025-11-13 | 6.280 | 6.370 | 6.220 | 6.320 | 6.320 | 18,321,439 |
| 2025-11-12 | 6.350 | 6.480 | 6.270 | 6.310 | 6.310 | 22,743,509 |
| 2025-11-11 | 6.370 | 6.400 | 6.290 | 6.320 | 6.320 | 14,033,433 |
| 2025-11-10 | 6.280 | 6.480 | 6.280 | 6.360 | 6.360 | 26,818,752 |
| 2025-11-07 | 6.260 | 6.380 | 6.230 | 6.280 | 6.280 | 15,797,994 |
| 2025-11-06 | 6.270 | 6.290 | 6.210 | 6.270 | 6.270 | 12,548,541 |
| 2025-11-05 | 6.210 | 6.290 | 6.180 | 6.270 | 6.270 | 12,222,855 |
| 2025-11-04 | 6.310 | 6.330 | 6.230 | 6.260 | 6.260 | 15,760,663 |
| 2025-11-03 | 6.600 | 6.600 | 6.310 | 6.350 | 6.350 | 28,205,913 |
| 2025-10-31 | 6.200 | 6.290 | 6.200 | 6.220 | 6.220 | 13,639,141 |
| 2025-10-30 | 6.330 | 6.340 | 6.160 | 6.180 | 6.180 | 28,042,404 |
| 2025-10-29 | 6.600 | 6.600 | 6.360 | 6.390 | 6.390 | 50,524,649 |
| 2025-10-28 | 6.480 | 6.960 | 6.420 | 6.800 | 6.800 | 59,051,563 |
| 2025-10-27 | 6.420 | 6.510 | 6.360 | 6.480 | 6.480 | 21,067,498 |
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.