Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	2.590	2.630	2.570	2.620	2.620	24,638,621
2022-08-03	2.650	2.710	2.580	2.590	2.590	31,915,013
2022-08-02	2.760	2.770	2.620	2.670	2.670	38,607,120
2022-08-01	2.800	2.820	2.760	2.780	2.780	27,674,439
2022-07-29	2.880	2.890	2.790	2.800	2.800	40,275,827
2022-07-28	2.800	2.920	2.790	2.870	2.870	65,137,571
2022-07-27	2.850	2.870	2.780	2.790	2.790	49,490,501
2022-07-26	2.690	2.880	2.680	2.830	2.830	79,525,738
2022-07-25	2.640	2.810	2.640	2.700	2.700	47,287,871
2022-07-22	2.660	2.690	2.610	2.630	2.630	25,591,530
2022-07-21	2.700	2.720	2.640	2.640	2.640	26,928,715
2022-07-20	2.730	2.740	2.690	2.700	2.700	24,751,422
2022-07-19	2.700	2.730	2.670	2.720	2.720	39,697,100
2022-07-18	2.510	2.750	2.510	2.720	2.720	81,372,794
2022-07-15	2.720	2.730	2.500	2.510	2.510	72,485,716
2022-07-14	2.840	2.840	2.760	2.760	2.760	31,737,100
2022-07-13	2.810	2.870	2.800	2.830	2.830	25,652,468
2022-07-12	2.790	2.830	2.770	2.810	2.810	24,688,808
2022-07-11	2.850	2.850	2.780	2.800	2.800	25,963,465
2022-07-08	2.840	2.870	2.820	2.840	2.840	19,323,453
2022-07-07	2.830	2.880	2.830	2.840	2.840	22,778,985
2022-07-06	2.910	2.920	2.830	2.840	2.840	41,612,506
2022-07-05	2.950	2.980	2.900	2.920	2.920	37,504,410
2022-07-04	2.980	2.990	2.930	2.950	2.950	39,416,140
2022-07-01	3.030	3.040	2.990	2.990	2.990	26,507,419
2022-06-30	3.070	3.080	3.020	3.030	3.030	34,871,140
2022-06-29	3.020	3.090	3.000	3.070	3.070	56,892,218
2022-06-28	3.010	3.020	2.990	3.020	3.020	28,709,152
2022-06-27	3.020	3.040	2.990	3.000	3.000	28,543,439
2022-06-24	3.020	3.030	2.990	3.020	3.020	27,003,953
2022-06-23	2.980	3.020	2.950	3.020	3.020	29,477,606
2022-06-22	3.050	3.060	2.970	2.980	2.980	41,436,565
2022-06-21	3.070	3.150	3.000	3.040	3.040	83,285,620
2022-06-20	3.000	3.080	2.980	3.060	3.060	41,392,353
2022-06-17	3.000	3.030	2.970	2.990	2.990	26,483,007
2022-06-16	3.070	3.090	3.020	3.020	3.020	37,759,649
2022-06-15	3.000	3.110	2.990	3.060	3.060	61,344,960
2022-06-14	2.920	3.010	2.910	3.010	3.010	48,248,523
2022-06-13	2.970	2.980	2.930	2.950	2.950	32,934,344
2022-06-10	3.020	3.030	2.970	3.000	3.000	50,147,012
2022-06-09	3.060	3.100	3.020	3.030	3.030	32,368,978
2022-06-08	3.110	3.110	3.020	3.070	3.070	39,384,544
2022-06-07	3.060	3.120	3.040	3.110	3.110	43,886,657
2022-06-06	3.060	3.070	3.000	3.060	3.060	40,873,064
2022-06-02	3.100	3.130	3.050	3.070	3.070	38,190,811
2022-06-01	3.110	3.160	3.080	3.120	3.120	43,218,183
2022-05-31	3.130	3.160	3.090	3.090	3.090	56,013,306
2022-05-30	3.180	3.180	3.110	3.140	3.140	30,459,871
2022-05-27	3.220	3.240	3.160	3.180	3.180	35,987,190
2022-05-26	3.170	3.260	3.170	3.240	3.240	41,571,930
2022-05-25	3.180	3.210	3.150	3.210	3.210	29,919,227
2022-05-24	3.340	3.350	3.180	3.180	3.180	58,442,699
2022-05-23	3.380	3.380	3.310	3.340	3.340	44,756,690
2022-05-20	3.420	3.470	3.360	3.400	3.400	48,477,355
2022-05-19	3.290	3.440	3.260	3.430	3.430	63,090,152
2022-05-18	3.350	3.380	3.310	3.330	3.330	38,999,147
2022-05-17	3.410	3.470	3.310	3.350	3.350	51,635,717
2022-05-16	3.530	3.560	3.390	3.450	3.450	70,170,816
2022-05-13	3.320	3.460	3.270	3.450	3.450	76,924,504
2022-05-12	3.430	3.460	3.280	3.320	3.320	63,956,900

← NewerPage 18 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.