Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.960 | 6.090 | 5.950 | 5.990 | 5.990 | 15,870,365 |
| 2025-01-21 | 6.040 | 6.040 | 5.900 | 5.980 | 5.980 | 24,296,250 |
| 2025-01-20 | 6.350 | 6.410 | 6.080 | 6.110 | 6.110 | 33,419,859 |
| 2025-01-17 | 6.120 | 6.390 | 6.120 | 6.390 | 6.390 | 22,232,327 |
| 2025-01-16 | 6.100 | 6.130 | 6.080 | 6.130 | 6.130 | 10,288,073 |
| 2025-01-15 | 6.200 | 6.200 | 6.060 | 6.100 | 6.100 | 17,284,623 |
| 2025-01-14 | 6.170 | 6.260 | 6.140 | 6.220 | 6.220 | 20,093,469 |
| 2025-01-13 | 6.040 | 6.200 | 5.950 | 6.130 | 6.130 | 15,933,180 |
| 2025-01-10 | 6.050 | 6.240 | 6.050 | 6.110 | 6.110 | 15,340,324 |
| 2025-01-09 | 6.040 | 6.170 | 5.980 | 6.070 | 6.070 | 20,488,677 |
| 2025-01-08 | 5.860 | 6.100 | 5.860 | 6.040 | 6.040 | 21,027,854 |
| 2025-01-07 | 5.750 | 5.900 | 5.720 | 5.890 | 5.890 | 18,577,719 |
| 2025-01-06 | 5.900 | 5.940 | 5.720 | 5.760 | 5.760 | 34,194,855 |
| 2025-01-03 | 5.730 | 6.020 | 5.730 | 6.020 | 6.020 | 39,297,888 |
| 2025-01-02 | 5.940 | 6.010 | 5.670 | 5.730 | 5.730 | 34,581,982 |
| 2024-12-31 | 6.060 | 6.110 | 5.940 | 5.970 | 5.970 | 24,634,019 |
| 2024-12-30 | 6.080 | 6.240 | 6.030 | 6.060 | 6.060 | 29,639,690 |
| 2024-12-27 | 6.040 | 6.190 | 5.900 | 6.100 | 6.100 | 40,904,359 |
| 2024-12-26 | 6.130 | 6.260 | 6.030 | 6.100 | 6.100 | 49,329,066 |
| 2024-12-25 | 6.160 | 6.280 | 6.020 | 6.020 | 6.020 | 73,038,701 |
| 2024-12-24 | 6.340 | 6.420 | 6.340 | 6.340 | 6.340 | 64,159,600 |
| 2024-12-23 | 6.670 | 6.670 | 6.670 | 6.670 | 6.670 | 3,375,000 |
| 2024-12-20 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1,209,500 |
| 2024-12-19 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 521,400 |
| 2024-12-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 925,600 |
| 2024-12-17 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 0 |
| 2024-12-16 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 1,005,100 |
| 2024-12-13 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 1,080,600 |
| 2024-12-12 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-11 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-10 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-09 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-06 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-05 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-04 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-03 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-12-02 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-29 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-28 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-27 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-26 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-25 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-22 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-21 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-20 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-19 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-18 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 0 |
| 2024-11-15 | 10.100 | 10.100 | 10.100 | 10.100 | 6.760 | 0 |
| 2024-11-14 | 10.100 | 10.100 | 10.100 | 10.100 | 6.760 | 0 |
| 2024-11-13 | 10.100 | 10.100 | 10.100 | 10.100 | 6.760 | 0 |
| 2024-11-12 | 10.100 | 10.100 | 10.100 | 10.100 | 6.760 | 0 |
| 2024-11-11 | 10.100 | 10.100 | 10.100 | 10.100 | 6.760 | 0 |
| 2024-11-08 | 10.330 | 10.470 | 10.030 | 10.100 | 6.760 | 50,177,423 |
| 2024-11-07 | 9.920 | 10.280 | 9.900 | 10.080 | 6.746 | 22,897,828 |
| 2024-11-06 | 10.000 | 10.120 | 9.910 | 9.990 | 6.686 | 23,468,454 |
| 2024-11-05 | 9.630 | 10.240 | 9.480 | 10.230 | 6.847 | 43,582,419 |
| 2024-11-04 | 9.850 | 9.850 | 9.380 | 9.750 | 6.526 | 25,893,631 |
| 2024-11-01 | 10.020 | 10.070 | 9.590 | 9.850 | 6.592 | 32,114,213 |
| 2024-10-31 | 9.980 | 10.140 | 9.920 | 10.080 | 6.746 | 22,185,402 |
| 2024-10-30 | 10.050 | 10.130 | 9.860 | 10.080 | 6.746 | 35,081,738 |
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.