Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.700	1.740	1.660	1.730	1.730	77,688,009
2023-05-04	1.620	1.730	1.610	1.680	1.680	83,681,378
2023-04-28	1.590	1.600	1.570	1.590	1.590	50,484,601
2023-04-27	1.580	1.610	1.560	1.600	1.600	51,443,938
2023-04-26	1.570	1.610	1.560	1.590	1.590	49,362,397
2023-04-25	1.640	1.650	1.580	1.600	1.600	49,974,511
2023-04-24	1.640	1.660	1.580	1.660	1.660	64,186,599
2023-04-21	1.670	1.710	1.620	1.660	1.660	50,781,129
2023-04-20	1.710	1.720	1.660	1.670	1.670	67,685,601
2023-04-19	1.780	1.790	1.710	1.720	1.720	69,397,159
2023-04-18	1.820	1.830	1.780	1.790	1.790	35,088,215
2023-04-17	1.810	1.830	1.800	1.820	1.820	24,048,470
2023-04-14	1.850	1.860	1.810	1.810	1.810	35,209,211
2023-04-13	1.850	1.860	1.830	1.840	1.840	27,075,759
2023-04-12	1.850	1.880	1.820	1.860	1.860	46,762,840
2023-04-11	1.820	1.840	1.800	1.840	1.840	43,516,711
2023-04-10	1.860	1.870	1.820	1.820	1.820	38,314,682
2023-04-07	1.800	1.880	1.800	1.870	1.870	62,615,335
2023-04-06	1.840	1.840	1.800	1.800	1.800	41,957,724
2023-04-04	1.870	1.880	1.830	1.840	1.840	37,500,838
2023-04-03	1.830	1.880	1.810	1.860	1.860	48,757,485
2023-03-31	1.850	1.870	1.820	1.840	1.840	40,090,426
2023-03-30	1.840	1.860	1.800	1.850	1.850	53,600,981
2023-03-29	1.870	1.900	1.840	1.840	1.840	53,292,218
2023-03-28	1.920	1.930	1.870	1.880	1.880	43,290,340
2023-03-27	1.970	1.970	1.910	1.920	1.920	52,566,192
2023-03-24	1.980	2.000	1.950	1.970	1.970	53,646,950
2023-03-23	2.010	2.020	1.970	1.980	1.980	48,207,965
2023-03-22	2.020	2.030	2.000	2.020	2.020	29,903,832
2023-03-21	2.020	2.030	2.000	2.020	2.020	31,513,085
2023-03-20	2.040	2.070	2.010	2.010	2.010	53,526,086
2023-03-17	2.060	2.070	2.030	2.040	2.040	50,747,111
2023-03-16	2.080	2.090	2.040	2.050	2.050	39,808,000
2023-03-15	2.080	2.110	2.080	2.090	2.090	26,485,222
2023-03-14	2.130	2.130	2.070	2.070	2.070	38,391,700
2023-03-13	2.160	2.170	2.110	2.130	2.130	35,560,209
2023-03-10	2.200	2.210	2.150	2.160	2.160	37,568,400
2023-03-09	2.230	2.230	2.190	2.210	2.210	32,572,069
2023-03-08	2.210	2.230	2.180	2.220	2.220	38,728,965
2023-03-07	2.210	2.260	2.190	2.210	2.210	56,374,202
2023-03-06	2.240	2.250	2.180	2.210	2.210	56,726,612
2023-03-03	2.190	2.240	2.180	2.240	2.240	61,620,958
2023-03-02	2.180	2.200	2.170	2.180	2.180	38,035,063
2023-03-01	2.170	2.190	2.160	2.180	2.180	42,576,544
2023-02-28	2.140	2.170	2.110	2.160	2.160	42,051,296
2023-02-27	2.160	2.170	2.120	2.130	2.130	37,074,358
2023-02-24	2.170	2.190	2.130	2.140	2.140	45,239,666
2023-02-23	2.170	2.240	2.160	2.180	2.180	83,115,972
2023-02-22	2.110	2.180	2.100	2.150	2.150	65,400,815
2023-02-21	2.120	2.170	2.110	2.120	2.120	78,443,211
2023-02-20	2.080	2.110	2.070	2.100	2.100	32,266,207
2023-02-17	2.090	2.110	2.080	2.080	2.080	37,602,285
2023-02-16	2.130	2.150	2.070	2.090	2.090	46,512,444
2023-02-15	2.150	2.160	2.110	2.120	2.120	35,225,638
2023-02-14	2.130	2.180	2.120	2.140	2.140	59,665,918
2023-02-13	2.130	2.140	2.100	2.120	2.120	35,065,065
2023-02-10	2.110	2.150	2.100	2.130	2.130	52,459,875
2023-02-09	2.100	2.120	2.080	2.110	2.110	38,245,462
2023-02-08	2.110	2.150	2.100	2.100	2.100	42,542,729
2023-02-07	2.090	2.120	2.090	2.110	2.110	33,201,642

← NewerPage 15 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.