Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.050 | 4.080 | 4.040 | 4.060 | 4.060 | 13,878,667 |
| 2021-11-08 | 4.090 | 4.110 | 4.030 | 4.050 | 4.050 | 24,905,250 |
| 2021-11-05 | 4.180 | 4.200 | 4.060 | 4.080 | 4.080 | 29,444,605 |
| 2021-11-04 | 4.280 | 4.280 | 4.170 | 4.200 | 4.200 | 18,127,329 |
| 2021-11-03 | 4.220 | 4.300 | 4.210 | 4.260 | 4.260 | 14,298,270 |
| 2021-11-02 | 4.310 | 4.340 | 4.190 | 4.220 | 4.220 | 25,135,946 |
| 2021-11-01 | 4.290 | 4.350 | 4.260 | 4.330 | 4.330 | 21,856,719 |
| 2021-10-29 | 4.310 | 4.350 | 4.260 | 4.290 | 4.290 | 28,036,285 |
| 2021-10-28 | 4.440 | 4.460 | 4.340 | 4.360 | 4.360 | 20,949,827 |
| 2021-10-27 | 4.500 | 4.520 | 4.420 | 4.440 | 4.440 | 17,897,901 |
| 2021-10-26 | 4.590 | 4.600 | 4.530 | 4.530 | 4.530 | 18,798,533 |
| 2021-10-25 | 4.670 | 4.740 | 4.590 | 4.630 | 4.630 | 30,526,862 |
| 2021-10-22 | 4.680 | 4.850 | 4.680 | 4.730 | 4.730 | 30,828,290 |
| 2021-10-21 | 4.600 | 4.690 | 4.600 | 4.650 | 4.650 | 18,091,200 |
| 2021-10-20 | 4.620 | 4.630 | 4.570 | 4.570 | 4.570 | 13,640,278 |
| 2021-10-19 | 4.600 | 4.640 | 4.590 | 4.620 | 4.620 | 11,666,144 |
| 2021-10-18 | 4.630 | 4.640 | 4.580 | 4.620 | 4.620 | 18,120,016 |
| 2021-10-15 | 4.730 | 4.730 | 4.620 | 4.640 | 4.640 | 19,897,902 |
| 2021-10-14 | 4.830 | 4.830 | 4.700 | 4.720 | 4.720 | 17,077,446 |
← NewerPage 21 of 21 · 1,219 trading days
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.