Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.010	2.060	2.000	2.060	2.060	40,202,904
2022-11-03	2.030	2.050	1.990	2.020	2.020	48,575,559
2022-11-02	1.990	2.060	1.980	2.050	2.050	72,439,300
2022-11-01	1.980	2.010	1.960	2.010	2.010	83,578,024
2022-10-31	1.980	2.010	1.940	2.000	2.000	59,201,080
2022-10-28	2.050	2.060	1.960	1.980	1.980	92,615,614
2022-10-27	2.040	2.080	2.040	2.070	2.070	53,715,680
2022-10-26	2.060	2.090	2.040	2.050	2.050	43,089,926
2022-10-25	2.080	2.100	2.030	2.060	2.060	46,426,088
2022-10-24	2.160	2.180	2.070	2.090	2.090	47,661,910
2022-10-21	2.230	2.240	2.150	2.170	2.170	49,272,701
2022-10-20	2.260	2.270	2.190	2.210	2.210	54,974,756
2022-10-19	2.310	2.320	2.260	2.280	2.280	38,333,044
2022-10-18	2.360	2.380	2.310	2.320	2.320	30,287,082
2022-10-17	2.310	2.370	2.280	2.360	2.360	51,919,186
2022-10-14	2.300	2.360	2.300	2.330	2.330	51,595,617
2022-10-13	2.310	2.320	2.270	2.300	2.300	31,580,940
2022-10-12	2.270	2.330	2.240	2.320	2.320	37,135,097
2022-10-11	2.310	2.330	2.260	2.290	2.290	30,033,906
2022-10-10	2.340	2.400	2.310	2.320	2.320	31,777,194
2022-09-30	2.320	2.380	2.310	2.350	2.350	44,344,583
2022-09-29	2.420	2.430	2.290	2.300	2.300	45,655,442
2022-09-28	2.450	2.460	2.400	2.410	2.410	31,531,132
2022-09-27	2.450	2.480	2.400	2.470	2.470	39,575,425
2022-09-26	2.560	2.590	2.450	2.450	2.450	48,667,495
2022-09-23	2.600	2.660	2.560	2.570	2.570	37,443,955
2022-09-22	2.640	2.700	2.590	2.600	2.600	46,230,601
2022-09-21	2.540	2.680	2.500	2.670	2.670	73,129,118
2022-09-20	2.640	2.700	2.510	2.590	2.590	102,773,934
2022-09-19	2.640	2.650	2.560	2.610	2.610	39,530,802
2022-09-16	2.790	2.830	2.650	2.650	2.650	53,487,501
2022-09-15	2.780	2.860	2.740	2.810	2.810	54,288,223
2022-09-14	2.800	2.840	2.760	2.770	2.770	40,130,468
2022-09-13	2.900	2.910	2.800	2.820	2.820	58,133,049
2022-09-09	2.820	2.920	2.810	2.910	2.910	64,039,702
2022-09-08	2.850	2.890	2.800	2.810	2.810	28,208,895
2022-09-07	2.880	2.880	2.820	2.850	2.850	30,629,500
2022-09-06	2.840	2.890	2.820	2.870	2.870	43,199,500
2022-09-05	2.780	2.830	2.770	2.830	2.830	31,153,500
2022-09-02	2.830	2.840	2.760	2.790	2.790	31,290,020
2022-09-01	2.780	2.900	2.780	2.830	2.830	52,210,915
2022-08-31	2.890	2.890	2.780	2.800	2.800	41,402,400
2022-08-30	2.750	2.880	2.740	2.880	2.880	75,139,701
2022-08-29	2.660	2.770	2.650	2.750	2.750	30,471,097
2022-08-26	2.750	2.770	2.710	2.710	2.710	21,119,080
2022-08-25	2.800	2.800	2.720	2.760	2.760	24,269,592
2022-08-24	2.800	2.840	2.740	2.750	2.750	32,342,942
2022-08-23	2.850	2.860	2.800	2.810	2.810	26,347,202
2022-08-22	2.850	2.890	2.820	2.850	2.850	31,252,652
2022-08-19	2.820	2.910	2.810	2.860	2.860	39,293,473
2022-08-18	2.880	2.890	2.800	2.830	2.830	36,340,475
2022-08-17	2.850	2.900	2.820	2.880	2.880	45,560,201
2022-08-16	2.820	2.900	2.800	2.850	2.850	46,810,161
2022-08-15	2.840	2.870	2.770	2.790	2.790	33,758,551
2022-08-12	2.810	2.860	2.770	2.840	2.840	45,328,981
2022-08-11	2.770	2.840	2.770	2.800	2.800	38,417,059
2022-08-10	2.760	2.840	2.730	2.760	2.760	46,191,052
2022-08-09	2.750	2.850	2.660	2.760	2.760	60,196,982
2022-08-08	2.750	2.880	2.710	2.740	2.740	47,795,424
2022-08-05	2.620	2.700	2.610	2.690	2.690	32,564,961

← NewerPage 17 of 21 · 1,219 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.