Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1.640 | 1.700 | 1.640 | 1.660 | 1.660 | 281,441,688 |
| 2026-01-19 | 1.590 | 1.630 | 1.580 | 1.620 | 1.620 | 157,230,703 |
| 2026-01-16 | 1.660 | 1.670 | 1.600 | 1.610 | 1.610 | 185,500,200 |
| 2026-01-15 | 1.670 | 1.680 | 1.620 | 1.640 | 1.640 | 222,534,966 |
| 2026-01-14 | 1.680 | 1.720 | 1.650 | 1.690 | 1.690 | 338,925,218 |
| 2026-01-13 | 1.810 | 1.820 | 1.690 | 1.700 | 1.700 | 393,621,300 |
| 2026-01-12 | 1.860 | 1.930 | 1.810 | 1.820 | 1.820 | 445,900,311 |
| 2026-01-09 | 1.870 | 1.940 | 1.850 | 1.870 | 1.870 | 544,049,547 |
| 2026-01-08 | 1.970 | 1.970 | 1.790 | 1.850 | 1.850 | 682,775,877 |
| 2026-01-07 | 1.730 | 1.880 | 1.720 | 1.880 | 1.880 | 339,364,287 |
| 2026-01-06 | 1.670 | 1.740 | 1.660 | 1.710 | 1.710 | 332,918,830 |
| 2026-01-05 | 1.710 | 1.760 | 1.660 | 1.680 | 1.680 | 346,284,504 |
| 2025-12-31 | 1.680 | 1.700 | 1.610 | 1.640 | 1.640 | 349,300,516 |
| 2025-12-30 | 1.750 | 1.810 | 1.640 | 1.640 | 1.640 | 558,498,787 |
| 2025-12-29 | 1.670 | 1.730 | 1.660 | 1.730 | 1.730 | 427,731,184 |
| 2025-12-26 | 1.570 | 1.590 | 1.560 | 1.570 | 1.570 | 142,408,262 |
| 2025-12-25 | 1.550 | 1.620 | 1.540 | 1.560 | 1.560 | 180,406,862 |
| 2025-12-24 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 62,081,455 |
| 2025-12-23 | 1.570 | 1.580 | 1.530 | 1.540 | 1.540 | 125,012,235 |
| 2025-12-22 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 116,064,012 |
| 2025-12-19 | 1.510 | 1.560 | 1.500 | 1.560 | 1.560 | 145,892,500 |
| 2025-12-18 | 1.510 | 1.530 | 1.510 | 1.510 | 1.510 | 76,350,300 |
| 2025-12-17 | 1.510 | 1.530 | 1.470 | 1.520 | 1.520 | 137,552,570 |
| 2025-12-16 | 1.550 | 1.570 | 1.510 | 1.520 | 1.520 | 151,421,060 |
| 2025-12-15 | 1.550 | 1.570 | 1.540 | 1.560 | 1.560 | 90,476,611 |
| 2025-12-12 | 1.570 | 1.580 | 1.550 | 1.550 | 1.550 | 120,745,641 |
| 2025-12-11 | 1.620 | 1.630 | 1.560 | 1.570 | 1.570 | 233,587,970 |
| 2025-12-10 | 1.570 | 1.680 | 1.560 | 1.640 | 1.640 | 304,828,860 |
| 2025-12-09 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 188,536,400 |
| 2025-12-08 | 1.630 | 1.640 | 1.610 | 1.620 | 1.620 | 145,205,500 |
| 2025-12-05 | 1.610 | 1.640 | 1.590 | 1.640 | 1.640 | 132,670,400 |
| 2025-12-04 | 1.650 | 1.670 | 1.590 | 1.620 | 1.620 | 202,869,438 |
| 2025-12-03 | 1.690 | 1.710 | 1.650 | 1.660 | 1.660 | 185,541,590 |
| 2025-12-02 | 1.640 | 1.690 | 1.610 | 1.690 | 1.690 | 261,869,467 |
| 2025-12-01 | 1.640 | 1.660 | 1.630 | 1.640 | 1.640 | 146,504,004 |
| 2025-11-28 | 1.610 | 1.650 | 1.580 | 1.650 | 1.650 | 187,337,600 |
| 2025-11-27 | 1.620 | 1.640 | 1.580 | 1.620 | 1.620 | 182,620,764 |
| 2025-11-26 | 1.660 | 1.680 | 1.630 | 1.630 | 1.630 | 207,799,952 |
| 2025-11-25 | 1.630 | 1.660 | 1.610 | 1.650 | 1.650 | 222,925,028 |
| 2025-11-24 | 1.640 | 1.650 | 1.600 | 1.620 | 1.620 | 225,543,369 |
| 2025-11-21 | 1.670 | 1.720 | 1.620 | 1.620 | 1.620 | 286,664,951 |
| 2025-11-20 | 1.740 | 1.760 | 1.660 | 1.700 | 1.700 | 368,149,263 |
| 2025-11-19 | 1.760 | 1.800 | 1.720 | 1.730 | 1.730 | 399,497,275 |
| 2025-11-18 | 1.970 | 2.040 | 1.750 | 1.830 | 1.830 | 653,752,125 |
| 2025-11-17 | 1.970 | 1.990 | 1.880 | 1.880 | 1.880 | 509,059,688 |
| 2025-11-14 | 1.770 | 1.950 | 1.770 | 1.950 | 1.950 | 279,137,335 |
| 2025-11-13 | 1.700 | 1.780 | 1.670 | 1.770 | 1.770 | 353,309,410 |
| 2025-11-12 | 1.720 | 1.730 | 1.670 | 1.690 | 1.690 | 154,935,225 |
| 2025-11-11 | 1.700 | 1.740 | 1.690 | 1.720 | 1.720 | 193,740,062 |
| 2025-11-10 | 1.650 | 1.700 | 1.640 | 1.700 | 1.700 | 205,836,428 |
| 2025-11-07 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 148,041,481 |
| 2025-11-06 | 1.690 | 1.700 | 1.640 | 1.660 | 1.660 | 181,312,011 |
| 2025-11-05 | 1.640 | 1.720 | 1.630 | 1.680 | 1.680 | 256,914,016 |
| 2025-11-04 | 1.630 | 1.680 | 1.610 | 1.660 | 1.660 | 254,964,283 |
| 2025-11-03 | 1.600 | 1.640 | 1.590 | 1.640 | 1.640 | 136,890,603 |
| 2025-10-31 | 1.580 | 1.620 | 1.580 | 1.610 | 1.610 | 157,787,198 |
| 2025-10-30 | 1.610 | 1.630 | 1.570 | 1.570 | 1.570 | 160,255,494 |
| 2025-10-29 | 1.630 | 1.630 | 1.590 | 1.620 | 1.620 | 154,147,150 |
| 2025-10-28 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 148,906,000 |
| 2025-10-27 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 171,705,500 |
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.