Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.670 | 1.670 | 1.640 | 1.670 | 1.670 | 232,766,938 |
| 2024-04-29 | 1.450 | 1.520 | 1.440 | 1.520 | 1.520 | 135,956,917 |
| 2024-04-26 | 1.320 | 1.390 | 1.310 | 1.380 | 1.380 | 82,886,835 |
| 2024-04-25 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 44,294,800 |
| 2024-04-24 | 1.340 | 1.350 | 1.300 | 1.330 | 1.330 | 61,697,900 |
| 2024-04-23 | 1.350 | 1.370 | 1.340 | 1.350 | 1.350 | 38,975,089 |
| 2024-04-22 | 1.350 | 1.380 | 1.340 | 1.360 | 1.360 | 39,522,657 |
| 2024-04-19 | 1.360 | 1.380 | 1.340 | 1.350 | 1.350 | 39,311,200 |
| 2024-04-18 | 1.390 | 1.400 | 1.370 | 1.370 | 1.370 | 45,434,572 |
| 2024-04-17 | 1.350 | 1.410 | 1.340 | 1.400 | 1.400 | 57,615,125 |
| 2024-04-16 | 1.370 | 1.380 | 1.330 | 1.340 | 1.340 | 64,844,823 |
| 2024-04-15 | 1.410 | 1.430 | 1.300 | 1.380 | 1.380 | 89,770,027 |
| 2024-04-12 | 1.480 | 1.490 | 1.420 | 1.420 | 1.420 | 69,671,740 |
| 2024-04-11 | 1.470 | 1.500 | 1.460 | 1.480 | 1.480 | 47,853,598 |
| 2024-04-10 | 1.510 | 1.510 | 1.460 | 1.480 | 1.480 | 77,793,000 |
| 2024-04-09 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 64,410,139 |
| 2024-04-08 | 1.550 | 1.570 | 1.490 | 1.500 | 1.500 | 147,028,332 |
| 2024-04-03 | 1.590 | 1.650 | 1.560 | 1.570 | 1.570 | 208,421,934 |
| 2024-04-02 | 1.520 | 1.660 | 1.490 | 1.610 | 1.610 | 305,609,115 |
| 2024-04-01 | 1.470 | 1.510 | 1.470 | 1.510 | 1.510 | 70,845,383 |
| 2024-03-29 | 1.500 | 1.510 | 1.460 | 1.480 | 1.480 | 49,173,800 |
| 2024-03-28 | 1.510 | 1.540 | 1.500 | 1.520 | 1.520 | 69,561,981 |
| 2024-03-27 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 95,624,221 |
| 2024-03-26 | 1.550 | 1.590 | 1.540 | 1.580 | 1.580 | 87,565,698 |
| 2024-03-25 | 1.570 | 1.600 | 1.550 | 1.550 | 1.550 | 88,881,952 |
| 2024-03-22 | 1.590 | 1.600 | 1.540 | 1.570 | 1.570 | 100,489,887 |
| 2024-03-21 | 1.570 | 1.620 | 1.560 | 1.590 | 1.590 | 91,422,531 |
| 2024-03-20 | 1.570 | 1.580 | 1.560 | 1.570 | 1.570 | 53,175,528 |
| 2024-03-19 | 1.570 | 1.590 | 1.560 | 1.570 | 1.570 | 60,186,028 |
| 2024-03-18 | 1.580 | 1.590 | 1.560 | 1.580 | 1.580 | 53,111,800 |
| 2024-03-15 | 1.560 | 1.580 | 1.550 | 1.580 | 1.580 | 68,837,600 |
| 2024-03-14 | 1.550 | 1.590 | 1.550 | 1.570 | 1.570 | 76,162,879 |
| 2024-03-13 | 1.600 | 1.620 | 1.550 | 1.560 | 1.560 | 90,081,723 |
| 2024-03-12 | 1.560 | 1.640 | 1.540 | 1.620 | 1.620 | 143,895,308 |
| 2024-03-11 | 1.520 | 1.560 | 1.510 | 1.560 | 1.560 | 71,214,574 |
| 2024-03-08 | 1.530 | 1.540 | 1.500 | 1.510 | 1.510 | 54,560,225 |
| 2024-03-07 | 1.540 | 1.560 | 1.520 | 1.530 | 1.530 | 56,728,300 |
| 2024-03-06 | 1.540 | 1.560 | 1.520 | 1.540 | 1.540 | 48,812,096 |
| 2024-03-05 | 1.560 | 1.580 | 1.530 | 1.540 | 1.540 | 61,922,836 |
| 2024-03-04 | 1.590 | 1.590 | 1.540 | 1.570 | 1.570 | 68,141,541 |
| 2024-03-01 | 1.600 | 1.610 | 1.570 | 1.590 | 1.590 | 67,600,602 |
| 2024-02-29 | 1.550 | 1.600 | 1.540 | 1.590 | 1.590 | 93,430,200 |
| 2024-02-28 | 1.650 | 1.680 | 1.570 | 1.570 | 1.570 | 157,670,984 |
| 2024-02-27 | 1.590 | 1.670 | 1.580 | 1.660 | 1.660 | 134,532,568 |
| 2024-02-26 | 1.600 | 1.620 | 1.560 | 1.600 | 1.600 | 97,352,191 |
| 2024-02-23 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 83,460,072 |
| 2024-02-22 | 1.590 | 1.620 | 1.570 | 1.600 | 1.600 | 86,704,881 |
| 2024-02-21 | 1.580 | 1.640 | 1.550 | 1.590 | 1.590 | 119,135,100 |
| 2024-02-20 | 1.540 | 1.610 | 1.510 | 1.580 | 1.580 | 125,412,021 |
| 2024-02-19 | 1.490 | 1.560 | 1.460 | 1.550 | 1.550 | 109,360,275 |
| 2024-02-08 | 1.400 | 1.480 | 1.390 | 1.470 | 1.470 | 94,853,800 |
| 2024-02-07 | 1.430 | 1.450 | 1.370 | 1.390 | 1.390 | 96,137,116 |
| 2024-02-06 | 1.350 | 1.470 | 1.260 | 1.430 | 1.430 | 104,656,905 |
| 2024-02-05 | 1.520 | 1.530 | 1.390 | 1.390 | 1.390 | 130,011,261 |
| 2024-02-02 | 1.570 | 1.650 | 1.480 | 1.540 | 1.540 | 125,880,600 |
| 2024-02-01 | 1.540 | 1.610 | 1.530 | 1.560 | 1.560 | 106,472,144 |
| 2024-01-31 | 1.600 | 1.650 | 1.530 | 1.550 | 1.550 | 119,530,600 |
| 2024-01-30 | 1.700 | 1.740 | 1.610 | 1.610 | 1.610 | 158,726,800 |
| 2024-01-29 | 1.700 | 1.720 | 1.610 | 1.630 | 1.630 | 95,037,687 |
| 2024-01-26 | 1.640 | 1.720 | 1.640 | 1.680 | 1.680 | 132,841,312 |
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.