Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.510 | 3.570 | 3.450 | 3.450 | 3.450 | 50,472,657 |
| 2022-05-10 | 3.490 | 3.520 | 3.410 | 3.500 | 3.500 | 50,154,756 |
| 2022-05-09 | 3.410 | 3.650 | 3.390 | 3.530 | 3.530 | 49,560,027 |
| 2022-05-06 | 3.520 | 3.530 | 3.400 | 3.410 | 3.410 | 41,713,904 |
| 2022-05-05 | 3.670 | 3.760 | 3.540 | 3.630 | 3.630 | 69,234,774 |
| 2022-04-29 | 3.510 | 3.770 | 3.500 | 3.740 | 3.740 | 64,787,649 |
| 2022-04-28 | 3.440 | 3.620 | 3.420 | 3.570 | 3.570 | 61,844,981 |
| 2022-04-27 | 3.470 | 3.500 | 3.320 | 3.420 | 3.420 | 65,611,925 |
| 2022-04-26 | 3.580 | 3.660 | 3.480 | 3.510 | 3.510 | 56,319,032 |
| 2022-04-25 | 3.800 | 3.810 | 3.490 | 3.510 | 3.510 | 75,167,966 |
| 2022-04-22 | 3.650 | 3.840 | 3.620 | 3.800 | 3.800 | 83,700,277 |
| 2022-04-21 | 3.590 | 3.780 | 3.580 | 3.610 | 3.610 | 122,555,580 |
| 2022-04-20 | 3.650 | 3.790 | 3.560 | 3.580 | 3.580 | 164,293,250 |
| 2022-04-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 15,711,500 |
| 2022-04-18 | 4.400 | 4.620 | 4.360 | 4.380 | 4.380 | 60,098,491 |
| 2022-04-15 | 4.450 | 4.650 | 4.400 | 4.470 | 4.470 | 71,222,195 |
| 2022-04-14 | 4.300 | 4.490 | 4.300 | 4.450 | 4.450 | 63,278,164 |
| 2022-04-13 | 4.380 | 4.380 | 4.220 | 4.270 | 4.270 | 72,383,032 |
| 2022-04-12 | 4.470 | 4.540 | 4.360 | 4.380 | 4.380 | 84,342,385 |
| 2022-04-11 | 4.710 | 4.720 | 4.470 | 4.490 | 4.490 | 96,472,132 |
| 2022-04-08 | 4.650 | 4.870 | 4.520 | 4.770 | 4.770 | 131,406,004 |
| 2022-04-07 | 4.890 | 4.950 | 4.670 | 4.690 | 4.690 | 139,170,790 |
| 2022-04-06 | 4.750 | 5.150 | 4.650 | 5.000 | 5.000 | 189,128,556 |
| 2022-04-01 | 4.450 | 4.840 | 4.410 | 4.750 | 4.750 | 158,797,466 |
| 2022-03-31 | 4.360 | 4.650 | 4.340 | 4.460 | 4.460 | 141,547,802 |
| 2022-03-30 | 4.110 | 4.550 | 4.110 | 4.400 | 4.400 | 132,645,994 |
| 2022-03-29 | 4.300 | 4.310 | 4.120 | 4.150 | 4.150 | 82,874,339 |
| 2022-03-28 | 4.150 | 4.370 | 4.120 | 4.300 | 4.300 | 102,290,446 |
| 2022-03-25 | 4.050 | 4.310 | 3.970 | 4.170 | 4.170 | 104,945,231 |
| 2022-03-24 | 4.170 | 4.240 | 4.060 | 4.080 | 4.080 | 93,596,924 |
| 2022-03-23 | 4.010 | 4.330 | 3.940 | 4.250 | 4.250 | 145,830,963 |
| 2022-03-22 | 3.770 | 4.130 | 3.750 | 4.040 | 4.040 | 128,614,410 |
| 2022-03-21 | 3.770 | 3.880 | 3.710 | 3.810 | 3.810 | 65,480,292 |
| 2022-03-18 | 3.610 | 3.790 | 3.570 | 3.780 | 3.780 | 57,743,226 |
| 2022-03-17 | 3.560 | 3.730 | 3.560 | 3.680 | 3.680 | 63,441,787 |
| 2022-03-16 | 3.400 | 3.470 | 3.250 | 3.450 | 3.450 | 33,816,945 |
| 2022-03-15 | 3.570 | 3.590 | 3.330 | 3.350 | 3.350 | 38,281,902 |
| 2022-03-14 | 3.610 | 3.740 | 3.590 | 3.610 | 3.610 | 28,678,484 |
| 2022-03-11 | 3.560 | 3.660 | 3.480 | 3.650 | 3.650 | 30,081,729 |
| 2022-03-10 | 3.640 | 3.670 | 3.580 | 3.610 | 3.610 | 27,617,956 |
| 2022-03-09 | 3.760 | 3.770 | 3.470 | 3.600 | 3.600 | 40,975,488 |
| 2022-03-08 | 3.890 | 3.910 | 3.730 | 3.740 | 3.740 | 35,857,987 |
| 2022-03-07 | 3.910 | 3.960 | 3.880 | 3.890 | 3.890 | 25,951,281 |
| 2022-03-04 | 3.950 | 3.960 | 3.880 | 3.920 | 3.920 | 29,189,517 |
| 2022-03-03 | 3.930 | 4.010 | 3.920 | 3.960 | 3.960 | 34,545,672 |
| 2022-03-02 | 3.900 | 3.960 | 3.880 | 3.930 | 3.930 | 31,942,675 |
| 2022-03-01 | 3.920 | 3.960 | 3.860 | 3.900 | 3.900 | 37,009,605 |
| 2022-02-28 | 4.000 | 4.010 | 3.890 | 3.930 | 3.930 | 37,606,205 |
| 2022-02-25 | 4.030 | 4.060 | 3.990 | 3.990 | 3.990 | 32,174,600 |
| 2022-02-24 | 4.090 | 4.110 | 3.980 | 4.020 | 4.020 | 48,208,351 |
| 2022-02-23 | 4.150 | 4.150 | 4.090 | 4.110 | 4.110 | 35,072,021 |
| 2022-02-22 | 4.160 | 4.220 | 4.110 | 4.140 | 4.140 | 29,844,090 |
| 2022-02-21 | 4.180 | 4.200 | 4.120 | 4.200 | 4.200 | 32,539,479 |
| 2022-02-18 | 4.060 | 4.200 | 4.060 | 4.190 | 4.190 | 44,390,880 |
| 2022-02-17 | 4.120 | 4.140 | 4.070 | 4.080 | 4.080 | 26,296,777 |
| 2022-02-16 | 4.120 | 4.150 | 4.100 | 4.140 | 4.140 | 26,198,957 |
| 2022-02-15 | 4.200 | 4.210 | 4.070 | 4.110 | 4.110 | 40,188,860 |
| 2022-02-14 | 4.370 | 4.440 | 4.170 | 4.190 | 4.190 | 51,929,418 |
| 2022-02-11 | 4.340 | 4.550 | 4.320 | 4.380 | 4.380 | 64,416,265 |
| 2022-02-10 | 4.230 | 4.290 | 4.170 | 4.280 | 4.280 | 28,734,654 |
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.