Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 6.580 | 6.970 | 6.580 | 6.940 | 6.940 | 37,794,309 |
| 2025-04-24 | 6.850 | 7.150 | 6.490 | 6.640 | 6.640 | 40,099,990 |
| 2025-04-23 | 6.800 | 6.870 | 6.720 | 6.830 | 6.830 | 21,414,650 |
| 2025-04-22 | 6.590 | 6.870 | 6.580 | 6.760 | 6.760 | 24,896,636 |
| 2025-04-21 | 6.590 | 6.670 | 6.510 | 6.600 | 6.600 | 16,249,693 |
| 2025-04-18 | 6.520 | 6.650 | 6.500 | 6.590 | 6.590 | 20,749,721 |
| 2025-04-17 | 6.230 | 6.610 | 6.230 | 6.500 | 6.500 | 22,485,851 |
| 2025-04-16 | 6.350 | 6.460 | 6.200 | 6.320 | 6.320 | 17,997,488 |
| 2025-04-15 | 6.310 | 6.470 | 6.290 | 6.400 | 6.400 | 22,405,237 |
| 2025-04-14 | 6.180 | 6.430 | 6.060 | 6.370 | 6.370 | 33,712,470 |
| 2025-04-11 | 6.060 | 6.180 | 6.010 | 6.120 | 6.120 | 17,994,114 |
| 2025-04-10 | 6.020 | 6.160 | 6.020 | 6.070 | 6.070 | 22,151,373 |
| 2025-04-09 | 5.750 | 6.050 | 5.620 | 5.980 | 5.980 | 32,063,399 |
| 2025-04-08 | 5.920 | 6.100 | 5.920 | 5.920 | 5.920 | 31,317,663 |
| 2025-04-07 | 6.230 | 6.260 | 6.230 | 6.230 | 6.230 | 8,636,100 |
| 2025-04-03 | 6.600 | 6.740 | 6.490 | 6.560 | 6.560 | 24,007,527 |
| 2025-04-02 | 6.640 | 6.770 | 6.530 | 6.680 | 6.680 | 27,170,988 |
| 2025-04-01 | 6.430 | 6.720 | 6.420 | 6.700 | 6.700 | 38,758,754 |
| 2025-03-31 | 6.170 | 6.490 | 6.140 | 6.410 | 6.410 | 31,109,567 |
| 2025-03-28 | 6.270 | 6.360 | 6.160 | 6.190 | 6.190 | 28,414,581 |
| 2025-03-27 | 6.130 | 6.440 | 6.110 | 6.370 | 6.370 | 51,544,995 |
| 2025-03-26 | 6.060 | 6.140 | 6.020 | 6.130 | 6.130 | 17,604,416 |
| 2025-03-25 | 5.900 | 6.190 | 5.900 | 6.100 | 6.100 | 26,708,996 |
| 2025-03-24 | 6.010 | 6.020 | 5.820 | 5.900 | 5.900 | 20,344,989 |
| 2025-03-21 | 6.050 | 6.080 | 5.970 | 6.030 | 6.030 | 15,622,784 |
| 2025-03-20 | 6.040 | 6.140 | 6.040 | 6.050 | 6.050 | 15,082,760 |
| 2025-03-19 | 6.140 | 6.160 | 6.030 | 6.080 | 6.080 | 15,259,393 |
| 2025-03-18 | 6.070 | 6.190 | 6.040 | 6.130 | 6.130 | 20,980,149 |
| 2025-03-17 | 6.110 | 6.330 | 6.090 | 6.100 | 6.100 | 32,356,359 |
| 2025-03-14 | 6.000 | 6.090 | 5.910 | 6.080 | 6.080 | 32,538,131 |
| 2025-03-13 | 5.950 | 6.170 | 5.910 | 6.060 | 6.060 | 64,091,709 |
| 2025-03-12 | 5.590 | 5.880 | 5.580 | 5.880 | 5.880 | 33,360,837 |
| 2025-03-11 | 5.560 | 5.630 | 5.550 | 5.600 | 5.600 | 15,424,152 |
| 2025-03-10 | 5.570 | 5.650 | 5.560 | 5.590 | 5.590 | 12,396,887 |
| 2025-03-07 | 5.590 | 5.650 | 5.560 | 5.580 | 5.580 | 12,674,866 |
| 2025-03-06 | 5.590 | 5.630 | 5.550 | 5.610 | 5.610 | 13,737,147 |
| 2025-03-05 | 5.600 | 5.610 | 5.520 | 5.590 | 5.590 | 11,894,418 |
| 2025-03-04 | 5.640 | 5.650 | 5.580 | 5.610 | 5.610 | 13,917,198 |
| 2025-03-03 | 5.620 | 5.740 | 5.580 | 5.670 | 5.670 | 18,060,947 |
| 2025-02-28 | 5.610 | 5.710 | 5.550 | 5.620 | 5.620 | 22,736,703 |
| 2025-02-27 | 5.490 | 5.720 | 5.480 | 5.660 | 5.660 | 30,904,586 |
| 2025-02-26 | 5.470 | 5.510 | 5.420 | 5.460 | 5.460 | 15,249,689 |
| 2025-02-25 | 5.550 | 5.580 | 5.440 | 5.460 | 5.460 | 25,174,987 |
| 2025-02-24 | 5.610 | 5.690 | 5.560 | 5.590 | 5.590 | 19,058,562 |
| 2025-02-21 | 5.680 | 5.690 | 5.580 | 5.600 | 5.600 | 20,098,655 |
| 2025-02-20 | 5.730 | 5.740 | 5.680 | 5.690 | 5.690 | 16,644,708 |
| 2025-02-19 | 5.730 | 5.750 | 5.670 | 5.750 | 5.750 | 15,717,213 |
| 2025-02-18 | 5.690 | 5.890 | 5.690 | 5.740 | 5.740 | 24,584,864 |
| 2025-02-17 | 5.650 | 5.730 | 5.530 | 5.730 | 5.730 | 18,342,675 |
| 2025-02-14 | 5.740 | 5.740 | 5.640 | 5.670 | 5.670 | 14,562,257 |
| 2025-02-13 | 5.710 | 5.770 | 5.700 | 5.720 | 5.720 | 15,564,406 |
| 2025-02-12 | 5.750 | 5.800 | 5.680 | 5.730 | 5.730 | 15,051,467 |
| 2025-02-11 | 5.800 | 5.800 | 5.710 | 5.750 | 5.750 | 14,197,591 |
| 2025-02-10 | 5.780 | 5.830 | 5.740 | 5.810 | 5.810 | 17,759,732 |
| 2025-02-07 | 5.700 | 5.830 | 5.660 | 5.780 | 5.780 | 23,367,604 |
| 2025-02-06 | 5.650 | 5.720 | 5.650 | 5.690 | 5.690 | 16,496,667 |
| 2025-02-05 | 5.640 | 5.690 | 5.570 | 5.650 | 5.650 | 15,496,670 |
| 2025-01-27 | 5.840 | 5.890 | 5.580 | 5.610 | 5.610 | 25,200,846 |
| 2025-01-24 | 5.880 | 5.920 | 5.790 | 5.810 | 5.810 | 12,944,145 |
| 2025-01-23 | 5.980 | 6.030 | 5.880 | 5.890 | 5.890 | 17,942,619 |
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.