Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.950 | 10.000 | 9.560 | 9.710 | 6.499 | 36,598,412 |
| 2024-10-28 | 9.820 | 10.130 | 9.760 | 10.060 | 6.733 | 21,149,410 |
| 2024-10-25 | 9.930 | 10.160 | 9.890 | 10.010 | 6.700 | 24,267,026 |
| 2024-10-24 | 9.800 | 10.230 | 9.720 | 10.070 | 6.740 | 29,766,765 |
| 2024-10-23 | 9.700 | 10.080 | 9.650 | 9.860 | 6.599 | 26,499,993 |
| 2024-10-22 | 9.670 | 9.800 | 9.580 | 9.650 | 6.459 | 18,278,453 |
| 2024-10-21 | 9.830 | 9.940 | 9.500 | 9.670 | 6.472 | 35,727,439 |
| 2024-10-18 | 9.730 | 10.170 | 9.670 | 9.960 | 6.666 | 34,717,900 |
| 2024-10-17 | 9.520 | 9.860 | 9.290 | 9.710 | 6.499 | 33,459,944 |
| 2024-10-16 | 9.360 | 9.520 | 9.270 | 9.410 | 6.298 | 12,919,256 |
| 2024-10-15 | 9.410 | 9.570 | 9.210 | 9.450 | 6.325 | 21,270,001 |
| 2024-10-14 | 9.220 | 9.430 | 9.050 | 9.270 | 6.204 | 19,090,956 |
| 2024-10-11 | 9.510 | 9.990 | 9.090 | 9.310 | 6.231 | 46,283,259 |
| 2024-10-10 | 9.420 | 9.600 | 9.200 | 9.570 | 6.405 | 30,098,684 |
| 2024-10-09 | 8.850 | 9.140 | 8.820 | 9.140 | 6.117 | 28,650,647 |
| 2024-10-08 | 8.700 | 8.700 | 8.300 | 8.700 | 5.823 | 45,818,606 |
| 2024-09-30 | 8.300 | 8.550 | 8.070 | 8.290 | 5.548 | 40,610,019 |
| 2024-09-27 | 8.980 | 9.010 | 8.490 | 8.490 | 5.682 | 27,009,850 |
| 2024-09-26 | 8.480 | 8.940 | 8.480 | 8.940 | 5.983 | 17,485,874 |
| 2024-09-25 | 8.630 | 8.710 | 8.490 | 8.510 | 5.696 | 13,148,546 |
| 2024-09-24 | 8.490 | 8.690 | 8.490 | 8.640 | 5.783 | 12,442,776 |
| 2024-09-23 | 8.300 | 8.750 | 8.300 | 8.520 | 5.702 | 17,607,468 |
| 2024-09-20 | 8.530 | 8.640 | 8.410 | 8.410 | 5.629 | 15,106,982 |
| 2024-09-19 | 9.290 | 9.290 | 8.850 | 8.850 | 5.923 | 18,042,523 |
| 2024-09-18 | 9.320 | 9.320 | 9.320 | 9.320 | 6.238 | 0 |
| 2024-09-13 | 9.000 | 9.410 | 8.900 | 9.320 | 6.238 | 17,250,928 |
| 2024-09-12 | 9.170 | 9.240 | 8.810 | 8.960 | 5.997 | 14,050,030 |
| 2024-09-11 | 9.230 | 9.340 | 9.120 | 9.260 | 6.198 | 10,149,115 |
| 2024-09-10 | 9.400 | 9.400 | 9.060 | 9.220 | 6.171 | 15,760,223 |
| 2024-09-09 | 8.970 | 9.230 | 8.880 | 9.060 | 6.064 | 12,512,564 |
| 2024-09-06 | 8.980 | 9.150 | 8.710 | 9.110 | 6.097 | 17,130,215 |
| 2024-09-05 | 8.690 | 8.940 | 8.690 | 8.940 | 5.983 | 17,131,247 |
| 2024-09-04 | 8.550 | 8.750 | 8.310 | 8.680 | 5.809 | 17,124,984 |
| 2024-09-03 | 8.430 | 8.770 | 8.260 | 8.680 | 5.809 | 19,688,325 |
| 2024-09-02 | 8.610 | 8.770 | 8.260 | 8.350 | 5.589 | 17,042,195 |
| 2024-08-30 | 8.400 | 8.550 | 8.190 | 8.530 | 5.709 | 19,265,484 |
| 2024-08-29 | 8.290 | 8.400 | 7.980 | 8.140 | 5.448 | 11,300,805 |
| 2024-08-28 | 8.430 | 8.580 | 8.310 | 8.360 | 5.595 | 8,140,073 |
| 2024-08-27 | 8.540 | 8.650 | 8.330 | 8.360 | 5.595 | 10,280,302 |
| 2024-08-26 | 8.180 | 8.600 | 8.130 | 8.500 | 5.689 | 10,789,638 |
| 2024-08-23 | 8.730 | 8.810 | 8.310 | 8.310 | 5.562 | 14,281,299 |
| 2024-08-22 | 8.630 | 8.960 | 8.600 | 8.750 | 5.856 | 10,623,507 |
| 2024-08-21 | 8.610 | 8.790 | 8.540 | 8.590 | 5.749 | 8,452,368 |
| 2024-08-20 | 8.600 | 8.760 | 8.520 | 8.670 | 5.803 | 15,992,665 |
| 2024-08-19 | 8.200 | 8.670 | 8.080 | 8.670 | 5.803 | 21,789,841 |
| 2024-08-16 | 8.380 | 8.640 | 8.260 | 8.260 | 5.528 | 11,196,263 |
| 2024-08-15 | 8.280 | 8.450 | 8.110 | 8.350 | 5.589 | 14,033,418 |
| 2024-08-14 | 8.450 | 8.490 | 8.290 | 8.370 | 5.602 | 21,964,157 |
| 2024-08-13 | 7.960 | 8.090 | 7.770 | 8.090 | 5.415 | 16,225,173 |
| 2024-08-12 | 7.200 | 7.700 | 7.190 | 7.700 | 5.154 | 13,302,329 |
| 2024-08-09 | 7.390 | 7.390 | 7.230 | 7.330 | 4.906 | 19,127,570 |
| 2024-08-08 | 6.800 | 7.040 | 6.710 | 7.040 | 4.712 | 12,751,437 |
| 2024-08-07 | 6.630 | 6.760 | 6.610 | 6.700 | 4.484 | 5,345,396 |
| 2024-08-06 | 6.770 | 6.770 | 6.500 | 6.600 | 4.417 | 8,853,992 |
| 2024-08-05 | 6.730 | 6.950 | 6.680 | 6.760 | 4.524 | 12,016,346 |
| 2024-08-02 | 6.500 | 6.810 | 6.490 | 6.670 | 4.464 | 12,889,211 |
| 2024-08-01 | 6.450 | 6.540 | 6.450 | 6.490 | 4.344 | 3,608,056 |
| 2024-07-31 | 6.600 | 6.600 | 6.420 | 6.500 | 4.350 | 6,903,245 |
| 2024-07-30 | 6.300 | 6.520 | 6.300 | 6.520 | 4.364 | 5,071,574 |
| 2024-07-29 | 6.260 | 6.410 | 6.260 | 6.350 | 4.250 | 3,706,536 |
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.