Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.180	4.410	4.170	4.230	4.230	71,363,067
2022-02-08	4.000	4.200	3.980	4.160	4.160	61,958,818
2022-02-07	4.010	4.080	4.010	4.010	4.010	83,188,651
2022-01-28	4.510	4.510	4.440	4.460	4.460	20,252,705
2022-01-27	4.540	4.540	4.430	4.450	4.450	20,090,202
2022-01-26	4.590	4.610	4.470	4.540	4.540	21,857,620
2022-01-25	4.710	4.730	4.570	4.570	4.570	27,386,823
2022-01-24	4.640	4.760	4.570	4.710	4.710	32,174,029
2022-01-21	4.740	4.760	4.630	4.650	4.650	29,516,043
2022-01-20	4.690	4.820	4.670	4.750	4.750	61,943,995
2022-01-19	4.650	4.700	4.610	4.670	4.670	30,788,686
2022-01-18	4.560	4.680	4.540	4.620	4.620	34,139,105
2022-01-17	4.500	4.600	4.500	4.550	4.550	21,811,299
2022-01-14	4.610	4.640	4.500	4.520	4.520	33,361,389
2022-01-13	4.630	4.740	4.610	4.630	4.630	36,189,212
2022-01-12	4.700	4.700	4.570	4.640	4.640	40,131,535
2022-01-11	4.690	4.800	4.630	4.690	4.690	69,163,672
2022-01-10	4.630	4.730	4.560	4.730	4.730	60,622,865
2022-01-07	4.490	4.700	4.470	4.610	4.610	77,614,925
2022-01-06	4.420	4.530	4.420	4.470	4.470	31,150,735
2022-01-05	4.420	4.520	4.410	4.440	4.440	42,624,784
2022-01-04	4.350	4.430	4.320	4.420	4.420	34,950,432
2021-12-31	4.330	4.390	4.320	4.350	4.350	25,886,938
2021-12-30	4.320	4.360	4.320	4.330	4.330	18,748,633
2021-12-29	4.360	4.360	4.320	4.320	4.320	18,501,269
2021-12-28	4.390	4.390	4.320	4.350	4.350	20,400,600
2021-12-27	4.380	4.440	4.360	4.380	4.380	28,227,300
2021-12-24	4.370	4.390	4.310	4.340	4.340	27,328,415
2021-12-23	4.400	4.400	4.360	4.390	4.390	41,263,115
2021-12-22	4.650	4.670	4.440	4.460	4.460	81,981,261
2021-12-21	4.330	4.670	4.310	4.620	4.620	121,954,957
2021-12-20	4.250	4.370	4.240	4.310	4.310	54,400,136
2021-12-17	4.250	4.320	4.240	4.250	4.250	29,067,761
2021-12-16	4.250	4.280	4.210	4.270	4.270	18,759,618
2021-12-15	4.200	4.290	4.190	4.250	4.250	19,748,318
2021-12-14	4.290	4.310	4.210	4.220	4.220	25,379,620
2021-12-13	4.380	4.410	4.310	4.310	4.310	24,630,105
2021-12-10	4.370	4.450	4.350	4.380	4.380	31,830,518
2021-12-09	4.340	4.420	4.320	4.390	4.390	32,927,496
2021-12-08	4.350	4.360	4.290	4.340	4.340	22,278,703
2021-12-07	4.320	4.400	4.290	4.350	4.350	43,382,948
2021-12-06	4.300	4.370	4.240	4.260	4.260	26,601,984
2021-12-03	4.230	4.290	4.200	4.270	4.270	18,468,574
2021-12-02	4.220	4.260	4.190	4.230	4.230	18,603,773
2021-12-01	4.150	4.240	4.140	4.230	4.230	15,583,387
2021-11-30	4.140	4.200	4.140	4.140	4.140	14,429,260
2021-11-29	4.160	4.180	4.130	4.140	4.140	12,875,143
2021-11-26	4.240	4.250	4.190	4.200	4.200	13,650,100
2021-11-25	4.280	4.310	4.250	4.250	4.250	14,311,104
2021-11-24	4.220	4.290	4.220	4.270	4.270	21,244,162
2021-11-23	4.210	4.270	4.200	4.220	4.220	17,947,239
2021-11-22	4.310	4.320	4.210	4.220	4.220	24,643,612
2021-11-19	4.180	4.340	4.170	4.320	4.320	27,199,220
2021-11-18	4.250	4.260	4.170	4.190	4.190	17,866,198
2021-11-17	4.250	4.290	4.240	4.260	4.260	12,170,085
2021-11-16	4.300	4.350	4.250	4.270	4.270	17,234,239
2021-11-15	4.310	4.330	4.270	4.310	4.310	21,469,382
2021-11-12	4.410	4.420	4.280	4.330	4.330	41,952,355
2021-11-11	4.190	4.510	4.180	4.470	4.470	68,713,416
2021-11-10	4.070	4.200	4.060	4.180	4.180	30,211,141

← NewerPage 20 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.