Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	31.010	32.100	31.010	31.970	19.498	356,966
2022-05-09	31.180	31.800	31.000	31.660	19.309	472,202
2022-05-06	30.560	31.170	30.120	31.160	19.004	386,516
2022-05-05	30.470	31.410	30.240	31.130	18.986	492,716
2022-04-29	29.960	30.780	29.550	30.470	18.583	587,493
2022-04-28	30.310	30.430	29.040	29.320	17.882	505,400
2022-04-27	29.500	30.410	28.860	30.380	18.528	829,606
2022-04-26	31.160	31.850	29.950	30.000	18.296	595,458
2022-04-25	33.040	33.040	31.300	31.320	19.102	825,280
2022-04-22	33.110	33.770	32.640	33.350	20.340	641,298
2022-04-21	33.700	34.100	33.080	33.080	20.175	778,348
2022-04-20	34.280	34.800	33.920	34.000	20.736	603,180
2022-04-19	34.300	34.600	34.010	34.280	20.907	444,342
2022-04-18	33.790	34.600	33.050	34.380	20.968	670,930
2022-04-15	33.900	34.430	33.560	34.160	20.834	1,509,695
2022-04-14	35.180	35.750	35.180	35.500	21.651	658,831
2022-04-13	35.970	36.050	35.180	35.180	21.456	880,898
2022-04-12	35.660	36.250	35.410	36.100	22.017	891,531
2022-04-11	36.990	36.990	35.440	35.660	21.748	2,232,513
2022-04-08	40.000	40.000	37.800	37.800	23.054	5,761,164
2022-04-07	38.990	42.900	38.230	42.000	25.615	6,906,459
2022-04-06	37.370	39.200	37.370	39.000	23.785	1,721,978
2022-04-01	37.000	37.600	36.920	37.360	22.785	898,976
2022-03-31	36.660	38.400	36.660	37.660	22.968	1,700,116
2022-03-30	37.850	38.660	36.690	36.800	22.444	1,603,674
2022-03-29	36.650	36.900	35.920	36.110	22.023	728,967
2022-03-28	36.250	36.700	35.840	36.670	22.364	561,488
2022-03-25	36.050	36.860	36.050	36.510	22.267	681,766
2022-03-24	35.900	36.200	35.650	36.050	21.986	421,930
2022-03-23	36.150	36.650	36.060	36.080	22.005	439,132
2022-03-22	35.810	36.290	35.590	35.940	21.919	534,538
2022-03-21	35.450	35.950	35.210	35.840	21.858	626,259
2022-03-18	35.040	35.520	34.840	35.360	21.565	426,756
2022-03-17	34.880	35.680	34.580	35.040	21.370	821,447
2022-03-16	34.280	35.010	33.000	34.480	21.029	811,322
2022-03-15	36.080	36.080	33.810	33.830	20.632	901,146
2022-03-14	36.980	36.980	36.000	36.080	22.005	639,888
2022-03-11	36.470	37.150	35.610	36.980	22.553	733,828
2022-03-10	36.720	37.280	36.650	36.660	22.358	560,059
2022-03-09	37.900	37.920	35.150	36.270	22.120	1,064,648
2022-03-08	39.920	39.920	37.620	37.760	23.029	1,468,998
2022-03-07	39.700	39.950	39.380	39.640	24.176	616,598
2022-03-04	39.850	40.090	39.650	39.730	24.231	728,596
2022-03-03	40.180	40.320	39.960	40.040	24.420	647,676
2022-03-02	39.720	40.150	39.700	40.050	24.426	510,616
2022-03-01	39.810	40.090	39.690	40.070	24.438	464,514
2022-02-28	40.120	40.310	39.500	39.820	24.286	894,983
2022-02-25	40.020	40.480	40.020	40.120	24.468	621,478
2022-02-24	40.860	41.130	39.620	39.900	24.334	1,582,015
2022-02-23	40.500	41.400	40.470	41.130	25.084	1,212,080
2022-02-22	41.190	41.200	40.330	40.460	24.676	738,885
2022-02-21	40.810	41.810	40.560	41.270	25.170	894,203
2022-02-18	40.410	40.840	40.100	40.820	24.895	638,894
2022-02-17	41.090	41.460	40.810	40.820	24.895	948,624
2022-02-16	41.070	41.250	40.810	41.100	25.066	797,603
2022-02-15	40.880	41.150	40.550	40.780	24.871	677,339
2022-02-14	40.290	41.600	40.010	40.880	24.932	1,046,544
2022-02-11	41.010	41.900	40.250	40.510	24.706	1,069,293
2022-02-10	41.540	41.540	40.820	41.010	25.011	780,025
2022-02-09	41.180	41.560	41.010	41.350	25.219	832,463

← NewerPage 19 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.5600 CNY
2025-07-04	0.5100 CNY
2024-06-07	0.6500 CNY
2023-06-02	0.6000 CNY
2022-06-06	1.2600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.