Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.950	1.970	1.910	1.910	1.910	135,987,595
2023-10-31	1.950	2.020	1.910	1.970	1.970	237,801,358
2023-10-30	1.910	2.050	1.880	1.980	1.980	294,117,557
2023-10-27	1.910	1.960	1.890	1.900	1.900	134,095,200
2023-10-26	1.920	1.940	1.850	1.910	1.910	184,724,361
2023-10-25	2.010	2.030	1.940	1.940	1.940	214,545,780
2023-10-24	1.980	2.030	1.920	2.000	2.000	272,630,584
2023-10-23	2.080	2.110	1.980	2.030	2.030	326,358,994
2023-10-20	1.820	2.000	1.800	2.000	2.000	95,231,852
2023-10-19	1.820	1.870	1.800	1.820	1.820	80,766,011
2023-10-18	1.850	1.860	1.820	1.830	1.830	80,406,380
2023-10-17	1.900	1.900	1.860	1.860	1.860	74,864,000
2023-10-16	1.930	1.950	1.870	1.890	1.890	73,559,266
2023-10-13	1.920	1.940	1.900	1.930	1.930	59,938,200
2023-10-12	1.900	1.940	1.900	1.930	1.930	82,136,102
2023-10-11	1.930	1.950	1.890	1.900	1.900	108,693,706
2023-10-10	1.980	2.010	1.930	1.940	1.940	92,067,700
2023-10-09	2.020	2.020	1.960	1.960	1.960	131,937,620
2023-09-28	1.980	2.080	1.980	2.040	2.040	150,282,065
2023-09-27	2.030	2.080	1.990	1.990	1.990	128,739,102
2023-09-26	2.040	2.060	2.020	2.020	2.020	78,734,700
2023-09-25	2.110	2.120	2.030	2.040	2.040	126,074,162
2023-09-22	2.060	2.130	2.060	2.130	2.130	122,584,202
2023-09-21	2.080	2.130	2.060	2.080	2.080	109,973,082
2023-09-20	2.080	2.110	2.050	2.080	2.080	100,359,102
2023-09-19	2.120	2.130	2.070	2.080	2.080	98,264,993
2023-09-18	2.120	2.150	2.090	2.120	2.120	117,525,029
2023-09-15	2.160	2.170	2.120	2.130	2.130	86,378,700
2023-09-14	2.150	2.170	2.110	2.130	2.130	119,673,300
2023-09-13	2.170	2.210	2.130	2.170	2.170	137,465,514
2023-09-12	2.190	2.200	2.150	2.180	2.180	129,786,894
2023-09-11	2.240	2.250	2.180	2.200	2.200	160,797,647
2023-09-08	2.330	2.330	2.220	2.250	2.250	218,296,985
2023-09-07	2.380	2.520	2.350	2.350	2.350	310,368,870
2023-09-06	2.320	2.420	2.270	2.410	2.410	276,402,660
2023-09-05	2.400	2.410	2.290	2.320	2.320	236,932,700
2023-09-04	2.470	2.510	2.400	2.410	2.410	260,219,411
2023-09-01	2.600	2.650	2.420	2.440	2.440	327,507,251
2023-08-31	2.620	2.770	2.510	2.510	2.510	392,308,252
2023-08-30	2.640	2.730	2.540	2.640	2.640	508,228,815
2023-08-29	2.520	2.680	2.460	2.650	2.650	641,207,384
2023-08-28	2.450	2.510	2.370	2.510	2.510	437,392,997
2023-08-25	2.260	2.340	2.250	2.280	2.280	223,739,943
2023-08-24	2.340	2.350	2.270	2.290	2.290	196,179,292
2023-08-23	2.410	2.410	2.320	2.330	2.330	202,401,047
2023-08-22	2.410	2.490	2.360	2.440	2.440	232,139,142
2023-08-21	2.450	2.530	2.430	2.450	2.450	210,478,701
2023-08-18	2.560	2.600	2.420	2.440	2.440	293,541,687
2023-08-17	2.560	2.620	2.510	2.560	2.560	349,248,562
2023-08-16	2.460	2.750	2.420	2.650	2.650	559,838,973
2023-08-15	2.370	2.610	2.370	2.530	2.530	509,288,942
2023-08-14	2.430	2.450	2.370	2.370	2.370	370,938,000
2023-08-11	2.660	2.700	2.570	2.630	2.630	454,759,956
2023-08-10	2.610	2.620	2.510	2.570	2.570	306,739,093
2023-08-09	2.600	2.710	2.550	2.610	2.610	392,962,925
2023-08-08	2.700	2.800	2.630	2.650	2.650	407,607,492
2023-08-07	2.830	2.860	2.660	2.690	2.690	537,903,362
2023-08-04	3.060	3.130	2.870	2.910	2.910	787,033,269
2023-08-03	2.720	3.040	2.600	3.040	3.040	838,989,346
2023-08-02	2.850	2.980	2.750	2.760	2.760	562,302,672

← NewerPage 13 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.