Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.570	1.640	1.560	1.640	1.640	106,301,130
2024-01-24	1.500	1.570	1.500	1.560	1.560	102,459,000
2024-01-23	1.470	1.510	1.450	1.500	1.500	77,747,302
2024-01-22	1.570	1.580	1.460	1.470	1.470	93,108,606
2024-01-19	1.590	1.610	1.570	1.590	1.590	44,567,209
2024-01-18	1.580	1.600	1.550	1.590	1.590	67,107,400
2024-01-17	1.640	1.640	1.600	1.600	1.600	56,628,000
2024-01-16	1.680	1.690	1.620	1.650	1.650	81,278,700
2024-01-15	1.670	1.700	1.640	1.680	1.680	70,035,656
2024-01-12	1.650	1.710	1.650	1.670	1.670	102,179,500
2024-01-11	1.630	1.670	1.620	1.660	1.660	86,782,400
2024-01-10	1.630	1.660	1.600	1.630	1.630	67,778,900
2024-01-09	1.670	1.680	1.620	1.640	1.640	88,106,900
2024-01-08	1.690	1.740	1.670	1.680	1.680	103,655,000
2024-01-05	1.670	1.710	1.660	1.670	1.670	76,252,168
2024-01-04	1.680	1.690	1.650	1.680	1.680	61,801,000
2024-01-03	1.670	1.700	1.660	1.690	1.690	58,566,600
2024-01-02	1.710	1.720	1.670	1.670	1.670	69,603,500
2023-12-29	1.720	1.740	1.700	1.710	1.710	71,585,493
2023-12-28	1.670	1.740	1.660	1.730	1.730	102,571,529
2023-12-27	1.700	1.720	1.640	1.680	1.680	100,053,499
2023-12-26	1.760	1.770	1.690	1.710	1.710	91,091,900
2023-12-25	1.780	1.790	1.750	1.760	1.760	60,846,491
2023-12-22	1.830	1.840	1.780	1.790	1.790	118,047,827
2023-12-21	1.770	1.890	1.750	1.850	1.850	191,111,325
2023-12-20	1.810	1.810	1.770	1.770	1.770	62,109,323
2023-12-19	1.830	1.830	1.780	1.810	1.810	100,331,583
2023-12-18	1.820	1.890	1.800	1.850	1.850	133,860,154
2023-12-15	1.830	1.860	1.820	1.830	1.830	82,477,328
2023-12-14	1.830	1.850	1.810	1.810	1.810	61,377,066
2023-12-13	1.840	1.850	1.820	1.820	1.820	81,586,494
2023-12-12	1.810	1.880	1.810	1.870	1.870	137,658,501
2023-12-11	1.810	1.820	1.780	1.820	1.820	105,045,221
2023-12-08	1.850	1.860	1.820	1.830	1.830	95,478,500
2023-12-07	1.860	1.890	1.840	1.870	1.870	110,064,392
2023-12-06	1.830	1.890	1.820	1.870	1.870	90,147,387
2023-12-05	1.850	1.870	1.820	1.840	1.840	136,490,884
2023-12-04	1.920	1.930	1.870	1.890	1.890	121,218,559
2023-12-01	1.900	1.970	1.870	1.930	1.930	175,857,095
2023-11-30	1.880	1.910	1.870	1.900	1.900	140,805,300
2023-11-29	1.950	1.960	1.870	1.890	1.890	149,360,200
2023-11-28	1.980	1.980	1.930	1.950	1.950	154,516,671
2023-11-27	2.040	2.070	1.980	1.990	1.990	244,242,155
2023-11-24	2.100	2.220	2.060	2.080	2.080	397,994,032
2023-11-23	1.970	2.170	1.930	2.110	2.110	471,166,813
2023-11-22	2.000	2.080	1.970	1.980	1.980	406,267,336
2023-11-21	1.860	2.040	1.850	2.040	2.040	400,854,521
2023-11-20	1.860	1.870	1.840	1.850	1.850	67,731,198
2023-11-17	1.840	1.850	1.820	1.840	1.840	68,404,448
2023-11-16	1.860	1.870	1.830	1.850	1.850	78,991,600
2023-11-15	1.920	1.950	1.860	1.870	1.870	107,982,700
2023-11-14	1.870	1.900	1.860	1.900	1.900	114,565,334
2023-11-13	1.850	1.880	1.840	1.870	1.870	78,549,988
2023-11-10	1.850	1.860	1.820	1.850	1.850	104,564,688
2023-11-09	1.940	1.960	1.860	1.870	1.870	196,119,972
2023-11-08	1.920	1.960	1.900	1.920	1.920	153,117,122
2023-11-07	1.940	1.960	1.900	1.920	1.920	121,002,795
2023-11-06	1.870	1.960	1.860	1.940	1.940	181,160,191
2023-11-03	1.870	1.880	1.850	1.870	1.870	87,695,200
2023-11-02	1.890	1.910	1.870	1.870	1.870	112,203,690

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.