Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.360 | 1.370 | 1.330 | 1.350 | 1.350 | 50,562,900 |
| 2024-07-26 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 50,690,998 |
| 2024-07-25 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 47,504,700 |
| 2024-07-24 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 72,016,018 |
| 2024-07-23 | 1.380 | 1.400 | 1.360 | 1.370 | 1.370 | 61,859,600 |
| 2024-07-22 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 52,093,100 |
| 2024-07-19 | 1.390 | 1.400 | 1.360 | 1.380 | 1.380 | 77,668,400 |
| 2024-07-18 | 1.420 | 1.420 | 1.380 | 1.410 | 1.410 | 81,104,481 |
| 2024-07-17 | 1.400 | 1.470 | 1.390 | 1.430 | 1.430 | 111,370,457 |
| 2024-07-16 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 66,426,700 |
| 2024-07-15 | 1.430 | 1.440 | 1.380 | 1.400 | 1.400 | 93,569,074 |
| 2024-07-12 | 1.410 | 1.530 | 1.400 | 1.450 | 1.450 | 154,935,145 |
| 2024-07-11 | 1.390 | 1.420 | 1.370 | 1.410 | 1.410 | 106,483,245 |
| 2024-07-10 | 1.390 | 1.410 | 1.330 | 1.370 | 1.370 | 110,039,485 |
| 2024-07-09 | 1.430 | 1.450 | 1.390 | 1.440 | 1.440 | 90,249,000 |
| 2024-07-08 | 1.490 | 1.490 | 1.420 | 1.430 | 1.430 | 84,589,800 |
| 2024-07-05 | 1.500 | 1.520 | 1.470 | 1.490 | 1.490 | 79,387,500 |
| 2024-07-04 | 1.550 | 1.560 | 1.480 | 1.490 | 1.490 | 124,896,891 |
| 2024-07-03 | 1.540 | 1.600 | 1.510 | 1.570 | 1.570 | 147,420,984 |
| 2024-07-02 | 1.540 | 1.580 | 1.520 | 1.540 | 1.540 | 143,019,525 |
| 2024-07-01 | 1.470 | 1.630 | 1.470 | 1.560 | 1.560 | 195,268,781 |
| 2024-06-28 | 1.470 | 1.530 | 1.450 | 1.490 | 1.490 | 142,944,203 |
| 2024-06-27 | 1.490 | 1.560 | 1.470 | 1.490 | 1.490 | 180,037,033 |
| 2024-06-26 | 1.520 | 1.520 | 1.450 | 1.480 | 1.480 | 177,402,681 |
| 2024-06-25 | 1.390 | 1.520 | 1.380 | 1.520 | 1.520 | 160,562,728 |
| 2024-06-24 | 1.430 | 1.430 | 1.380 | 1.380 | 1.380 | 101,798,900 |
| 2024-06-21 | 1.470 | 1.490 | 1.450 | 1.450 | 1.450 | 78,667,700 |
| 2024-06-20 | 1.490 | 1.510 | 1.460 | 1.460 | 1.460 | 106,747,493 |
| 2024-06-19 | 1.540 | 1.560 | 1.510 | 1.520 | 1.520 | 89,669,400 |
| 2024-06-18 | 1.550 | 1.570 | 1.530 | 1.550 | 1.550 | 73,204,246 |
| 2024-06-17 | 1.570 | 1.590 | 1.540 | 1.550 | 1.550 | 108,965,147 |
| 2024-06-14 | 1.560 | 1.620 | 1.540 | 1.590 | 1.590 | 156,563,283 |
| 2024-06-13 | 1.630 | 1.650 | 1.560 | 1.570 | 1.570 | 119,527,807 |
| 2024-06-12 | 1.600 | 1.630 | 1.580 | 1.610 | 1.610 | 103,005,397 |
| 2024-06-11 | 1.640 | 1.640 | 1.590 | 1.610 | 1.610 | 111,314,247 |
| 2024-06-07 | 1.590 | 1.670 | 1.580 | 1.640 | 1.640 | 177,209,600 |
| 2024-06-06 | 1.650 | 1.680 | 1.550 | 1.580 | 1.580 | 176,816,481 |
| 2024-06-05 | 1.710 | 1.720 | 1.650 | 1.660 | 1.660 | 124,534,206 |
| 2024-06-04 | 1.690 | 1.760 | 1.640 | 1.730 | 1.730 | 198,335,700 |
| 2024-06-03 | 1.760 | 1.760 | 1.660 | 1.690 | 1.690 | 201,880,783 |
| 2024-05-31 | 1.810 | 1.830 | 1.770 | 1.780 | 1.780 | 134,112,283 |
| 2024-05-30 | 1.820 | 1.830 | 1.750 | 1.770 | 1.770 | 234,881,300 |
| 2024-05-29 | 1.790 | 1.930 | 1.780 | 1.860 | 1.860 | 356,502,527 |
| 2024-05-28 | 1.900 | 1.930 | 1.770 | 1.790 | 1.790 | 243,376,637 |
| 2024-05-27 | 1.920 | 1.950 | 1.830 | 1.880 | 1.880 | 205,592,100 |
| 2024-05-24 | 2.000 | 2.000 | 1.910 | 1.920 | 1.920 | 259,890,800 |
| 2024-05-23 | 2.010 | 2.070 | 1.970 | 2.010 | 2.010 | 416,311,211 |
| 2024-05-22 | 2.060 | 2.250 | 2.060 | 2.090 | 2.090 | 571,428,024 |
| 2024-05-21 | 2.120 | 2.160 | 2.040 | 2.070 | 2.070 | 518,529,891 |
| 2024-05-20 | 2.000 | 2.220 | 1.930 | 2.190 | 2.190 | 755,960,634 |
| 2024-05-17 | 1.890 | 2.020 | 1.830 | 2.020 | 2.020 | 692,036,656 |
| 2024-05-16 | 1.660 | 1.840 | 1.650 | 1.840 | 1.840 | 511,587,083 |
| 2024-05-15 | 1.630 | 1.740 | 1.620 | 1.670 | 1.670 | 238,276,974 |
| 2024-05-14 | 1.640 | 1.670 | 1.620 | 1.640 | 1.640 | 132,004,560 |
| 2024-05-13 | 1.670 | 1.680 | 1.630 | 1.650 | 1.650 | 174,584,861 |
| 2024-05-10 | 1.600 | 1.750 | 1.580 | 1.700 | 1.700 | 310,203,133 |
| 2024-05-09 | 1.600 | 1.650 | 1.580 | 1.600 | 1.600 | 154,617,100 |
| 2024-05-08 | 1.640 | 1.650 | 1.580 | 1.580 | 1.580 | 229,429,351 |
| 2024-05-07 | 1.630 | 1.730 | 1.600 | 1.700 | 1.700 | 313,340,560 |
| 2024-05-06 | 1.700 | 1.840 | 1.640 | 1.640 | 1.640 | 479,902,381 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-23 | 0.3500 CNY |
| 2020-07-17 | 0.4800 CNY |
| 2019-07-12 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.