Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	2.140	2.140	2.090	2.100	2.100	42,326,008
2023-02-03	2.180	2.190	2.120	2.140	2.140	45,399,660
2023-02-02	2.200	2.210	2.160	2.180	2.180	46,249,594
2023-02-01	2.220	2.220	2.140	2.200	2.200	65,393,770
2023-01-31	2.130	2.210	2.090	2.200	2.200	79,767,735
2023-01-30	2.250	2.260	2.210	2.210	2.210	37,208,281
2023-01-20	2.180	2.220	2.170	2.220	2.220	27,865,467
2023-01-19	2.180	2.200	2.150	2.180	2.180	26,339,817
2023-01-18	2.160	2.190	2.150	2.180	2.180	30,492,288
2023-01-17	2.140	2.160	2.120	2.160	2.160	28,542,088
2023-01-16	2.110	2.160	2.090	2.140	2.140	37,263,557
2023-01-13	2.090	2.120	2.090	2.110	2.110	26,278,117
2023-01-12	2.110	2.120	2.070	2.090	2.090	30,907,400
2023-01-11	2.140	2.170	2.110	2.110	2.110	32,655,621
2023-01-10	2.170	2.180	2.120	2.130	2.130	38,266,585
2023-01-09	2.200	2.210	2.170	2.170	2.170	32,376,358
2023-01-06	2.260	2.290	2.190	2.200	2.200	48,824,729
2023-01-05	2.280	2.280	2.240	2.240	2.240	39,488,033
2023-01-04	2.190	2.290	2.180	2.280	2.280	65,282,331
2023-01-03	2.170	2.200	2.150	2.190	2.190	38,756,183
2022-12-30	2.180	2.190	2.160	2.170	2.170	28,698,453
2022-12-29	2.230	2.240	2.160	2.170	2.170	37,409,200
2022-12-28	2.240	2.270	2.200	2.240	2.240	34,294,907
2022-12-27	2.230	2.290	2.230	2.250	2.250	32,178,835
2022-12-26	2.280	2.290	2.220	2.230	2.230	32,991,900
2022-12-23	2.280	2.310	2.270	2.290	2.290	31,476,502
2022-12-22	2.320	2.360	2.290	2.300	2.300	50,795,195
2022-12-21	2.300	2.320	2.260	2.290	2.290	47,445,244
2022-12-20	2.360	2.360	2.290	2.310	2.310	44,305,188
2022-12-19	2.430	2.490	2.340	2.360	2.360	58,431,917
2022-12-16	2.400	2.470	2.390	2.450	2.450	57,779,211
2022-12-15	2.390	2.410	2.350	2.400	2.400	44,115,698
2022-12-14	2.450	2.450	2.380	2.390	2.390	40,052,064
2022-12-13	2.400	2.460	2.370	2.440	2.440	49,186,073
2022-12-12	2.490	2.490	2.390	2.400	2.400	71,664,800
2022-12-09	2.480	2.540	2.440	2.500	2.500	88,897,353
2022-12-08	2.440	2.490	2.420	2.470	2.470	73,961,750
2022-12-07	2.460	2.480	2.400	2.430	2.430	60,181,333
2022-12-06	2.480	2.520	2.440	2.460	2.460	64,233,393
2022-12-05	2.510	2.560	2.480	2.500	2.500	86,939,144
2022-12-02	2.490	2.530	2.420	2.500	2.500	114,989,799
2022-12-01	2.560	2.610	2.470	2.490	2.490	201,595,009
2022-11-30	2.610	2.760	2.560	2.590	2.590	266,666,646
2022-11-29	2.530	2.600	2.420	2.600	2.600	172,662,626
2022-11-28	2.330	2.370	2.270	2.360	2.360	68,272,845
2022-11-25	2.260	2.390	2.250	2.370	2.370	109,610,524
2022-11-24	2.280	2.310	2.240	2.260	2.260	69,382,216
2022-11-23	2.260	2.280	2.220	2.240	2.240	42,594,305
2022-11-22	2.320	2.350	2.240	2.260	2.260	54,895,072
2022-11-21	2.330	2.330	2.240	2.280	2.280	52,037,675
2022-11-18	2.370	2.390	2.320	2.350	2.350	59,070,196
2022-11-17	2.360	2.400	2.320	2.360	2.360	64,210,318
2022-11-16	2.390	2.420	2.340	2.380	2.380	78,844,100
2022-11-15	2.340	2.450	2.340	2.400	2.400	125,804,754
2022-11-14	2.400	2.420	2.310	2.350	2.350	202,906,949
2022-11-11	2.230	2.400	2.210	2.360	2.360	211,780,815
2022-11-10	2.160	2.210	2.110	2.180	2.180	85,963,275
2022-11-09	2.120	2.320	2.110	2.200	2.200	169,353,870
2022-11-08	2.080	2.110	2.060	2.110	2.110	51,077,626
2022-11-07	2.050	2.090	2.040	2.080	2.080	43,708,077

← NewerPage 16 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.