Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	2.970	3.090	2.870	2.890	2.890	782,873,437
2023-07-31	2.840	3.040	2.720	3.040	3.040	928,733,132
2023-07-28	2.440	2.760	2.430	2.760	2.760	864,456,877
2023-07-27	2.650	2.800	2.510	2.510	2.510	867,525,120
2023-07-26	2.780	2.790	2.670	2.790	2.790	471,747,962
2023-07-25	2.280	2.540	2.280	2.540	2.540	565,030,766
2023-07-24	2.510	2.620	2.230	2.310	2.310	864,683,793
2023-07-21	2.120	2.380	2.080	2.380	2.380	481,277,657
2023-07-20	1.990	2.160	1.980	2.160	2.160	705,261,549
2023-07-19	1.750	1.960	1.750	1.960	1.960	325,349,550
2023-07-18	1.790	1.850	1.700	1.780	1.780	320,772,437
2023-07-17	1.680	1.760	1.660	1.760	1.760	208,953,244
2023-07-14	1.580	1.610	1.570	1.600	1.600	84,763,933
2023-07-13	1.610	1.620	1.580	1.600	1.600	106,020,275
2023-07-12	1.660	1.670	1.600	1.630	1.630	172,664,315
2023-07-11	1.720	1.770	1.670	1.680	1.680	168,620,756
2023-07-10	1.670	1.720	1.640	1.670	1.670	182,179,342
2023-07-07	1.670	1.880	1.640	1.710	1.710	391,250,393
2023-07-06	1.550	1.720	1.520	1.720	1.720	293,870,681
2023-07-05	1.550	1.590	1.530	1.560	1.560	105,449,006
2023-07-04	1.590	1.590	1.540	1.550	1.550	120,583,148
2023-07-03	1.550	1.660	1.550	1.600	1.600	194,862,760
2023-06-30	1.490	1.570	1.480	1.540	1.540	137,327,738
2023-06-29	1.540	1.540	1.490	1.500	1.500	127,121,211
2023-06-28	1.580	1.580	1.520	1.550	1.550	139,051,383
2023-06-27	1.560	1.610	1.540	1.590	1.590	147,438,287
2023-06-26	1.560	1.600	1.540	1.560	1.560	154,750,693
2023-06-21	1.640	1.700	1.600	1.600	1.600	229,873,803
2023-06-20	1.690	1.730	1.640	1.650	1.650	272,648,244
2023-06-19	1.830	1.910	1.720	1.730	1.730	370,586,610
2023-06-16	2.000	2.070	1.810	1.830	1.830	556,414,146
2023-06-15	1.670	1.890	1.630	1.890	1.890	380,185,170
2023-06-14	1.720	1.720	1.600	1.720	1.720	551,870,686
2023-06-13	1.560	1.560	1.560	1.560	1.560	24,883,812
2023-06-12	1.420	1.420	1.420	1.420	1.420	20,155,599
2023-06-09	1.290	1.290	1.290	1.290	1.290	34,542,135
2023-06-08	1.170	1.170	1.170	1.170	1.170	0
2023-06-07	1.170	1.170	1.170	1.170	1.170	0
2023-06-06	1.170	1.170	1.170	1.170	1.170	0
2023-06-05	1.170	1.170	1.170	1.170	1.170	0
2023-06-02	1.170	1.170	1.170	1.170	1.170	0
2023-06-01	1.170	1.170	1.170	1.170	1.170	0
2023-05-31	1.170	1.170	1.170	1.170	1.170	0
2023-05-30	1.170	1.170	1.170	1.170	1.170	0
2023-05-29	1.170	1.170	1.170	1.170	1.170	0
2023-05-26	1.170	1.170	1.170	1.170	1.170	0
2023-05-25	1.200	1.210	1.170	1.170	1.170	166,638,960
2023-05-24	1.430	1.470	1.300	1.300	1.300	300,243,412
2023-05-23	1.420	1.490	1.420	1.440	1.440	141,766,366
2023-05-22	1.570	1.570	1.420	1.470	1.470	195,981,061
2023-05-19	1.610	1.620	1.570	1.580	1.580	36,652,838
2023-05-18	1.660	1.670	1.620	1.620	1.620	31,448,805
2023-05-17	1.640	1.680	1.640	1.660	1.660	28,268,184
2023-05-16	1.690	1.700	1.640	1.650	1.650	36,429,618
2023-05-15	1.710	1.720	1.650	1.700	1.700	50,362,549
2023-05-12	1.740	1.760	1.700	1.710	1.710	44,935,970
2023-05-11	1.730	1.770	1.720	1.740	1.740	59,132,114
2023-05-10	1.700	1.720	1.680	1.710	1.710	38,710,783
2023-05-09	1.710	1.760	1.700	1.710	1.710	63,078,077
2023-05-08	1.710	1.730	1.660	1.710	1.710	54,789,431

← NewerPage 14 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.