Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1.640 | 1.670 | 1.620 | 1.650 | 1.650 | 171,705,500 |
| 2025-10-24 | 1.680 | 1.700 | 1.610 | 1.630 | 1.630 | 202,706,798 |
| 2025-10-23 | 1.710 | 1.730 | 1.640 | 1.670 | 1.670 | 229,341,066 |
| 2025-10-22 | 1.670 | 1.780 | 1.640 | 1.710 | 1.710 | 387,484,667 |
| 2025-10-21 | 1.590 | 1.680 | 1.580 | 1.660 | 1.660 | 310,967,557 |
| 2025-10-20 | 1.560 | 1.590 | 1.550 | 1.580 | 1.580 | 164,371,800 |
| 2025-10-17 | 1.580 | 1.610 | 1.540 | 1.550 | 1.550 | 184,319,100 |
| 2025-10-16 | 1.630 | 1.640 | 1.570 | 1.590 | 1.590 | 186,111,140 |
| 2025-10-15 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 160,029,063 |
| 2025-10-14 | 1.630 | 1.680 | 1.610 | 1.620 | 1.620 | 250,084,648 |
| 2025-10-13 | 1.580 | 1.620 | 1.560 | 1.610 | 1.610 | 155,464,502 |
| 2025-10-10 | 1.620 | 1.670 | 1.610 | 1.630 | 1.630 | 228,577,254 |
| 2025-10-09 | 1.640 | 1.650 | 1.560 | 1.620 | 1.620 | 215,052,524 |
| 2025-09-30 | 1.590 | 1.620 | 1.580 | 1.610 | 1.610 | 202,708,749 |
| 2025-09-29 | 1.600 | 1.630 | 1.560 | 1.610 | 1.610 | 180,498,399 |
| 2025-09-26 | 1.620 | 1.650 | 1.590 | 1.600 | 1.600 | 218,436,817 |
| 2025-09-25 | 1.650 | 1.660 | 1.610 | 1.620 | 1.620 | 214,125,100 |
| 2025-09-24 | 1.630 | 1.700 | 1.610 | 1.670 | 1.670 | 277,451,000 |
| 2025-09-23 | 1.730 | 1.730 | 1.610 | 1.650 | 1.650 | 323,192,402 |
| 2025-09-22 | 1.720 | 1.730 | 1.660 | 1.710 | 1.710 | 345,100,402 |
| 2025-09-19 | 1.850 | 1.900 | 1.710 | 1.780 | 1.780 | 531,307,327 |
| 2025-09-18 | 2.000 | 2.030 | 1.800 | 1.820 | 1.820 | 725,295,242 |
| 2025-09-17 | 2.080 | 2.080 | 1.950 | 1.990 | 1.990 | 894,203,884 |
| 2025-09-16 | 2.010 | 2.120 | 2.000 | 2.120 | 2.120 | 862,103,569 |
| 2025-09-15 | 1.820 | 1.930 | 1.770 | 1.930 | 1.930 | 844,757,154 |
| 2025-09-12 | 1.590 | 1.750 | 1.580 | 1.750 | 1.750 | 355,565,221 |
| 2025-09-11 | 1.600 | 1.600 | 1.550 | 1.590 | 1.590 | 181,198,305 |
| 2025-09-10 | 1.570 | 1.610 | 1.550 | 1.600 | 1.600 | 234,568,881 |
| 2025-09-09 | 1.530 | 1.630 | 1.520 | 1.590 | 1.590 | 324,580,700 |
| 2025-09-08 | 1.520 | 1.550 | 1.510 | 1.530 | 1.530 | 166,880,588 |
| 2025-09-05 | 1.490 | 1.520 | 1.450 | 1.520 | 1.520 | 181,676,364 |
| 2025-09-04 | 1.510 | 1.520 | 1.460 | 1.490 | 1.490 | 191,687,800 |
| 2025-09-03 | 1.590 | 1.620 | 1.480 | 1.490 | 1.490 | 255,165,580 |
| 2025-09-02 | 1.470 | 1.580 | 1.450 | 1.520 | 1.520 | 265,713,295 |
| 2025-09-01 | 1.420 | 1.500 | 1.410 | 1.470 | 1.470 | 212,750,040 |
| 2025-08-29 | 1.470 | 1.480 | 1.420 | 1.430 | 1.430 | 170,795,685 |
| 2025-08-28 | 1.440 | 1.470 | 1.410 | 1.440 | 1.440 | 190,164,298 |
| 2025-08-27 | 1.510 | 1.530 | 1.440 | 1.450 | 1.450 | 235,028,247 |
| 2025-08-26 | 1.530 | 1.550 | 1.490 | 1.510 | 1.510 | 345,023,420 |
| 2025-08-25 | 1.450 | 1.580 | 1.440 | 1.540 | 1.540 | 534,396,620 |
| 2025-08-22 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 119,664,900 |
| 2025-08-21 | 1.460 | 1.470 | 1.440 | 1.450 | 1.450 | 98,929,700 |
| 2025-08-20 | 1.450 | 1.460 | 1.430 | 1.460 | 1.460 | 105,805,374 |
| 2025-08-19 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 159,267,669 |
| 2025-08-18 | 1.420 | 1.450 | 1.400 | 1.430 | 1.430 | 136,236,889 |
| 2025-08-15 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 85,692,734 |
| 2025-08-14 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 121,343,663 |
| 2025-08-13 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 79,756,817 |
| 2025-08-12 | 1.440 | 1.440 | 1.420 | 1.430 | 1.430 | 74,498,400 |
| 2025-08-11 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 127,342,847 |
| 2025-08-08 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 63,154,380 |
| 2025-08-07 | 1.410 | 1.420 | 1.390 | 1.410 | 1.410 | 67,967,052 |
| 2025-08-06 | 1.420 | 1.420 | 1.400 | 1.410 | 1.410 | 62,330,700 |
| 2025-08-05 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 101,590,622 |
| 2025-08-04 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 67,482,268 |
| 2025-08-01 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 101,912,900 |
| 2025-07-31 | 1.460 | 1.470 | 1.400 | 1.410 | 1.410 | 154,830,240 |
| 2025-07-30 | 1.490 | 1.520 | 1.460 | 1.470 | 1.470 | 130,359,426 |
| 2025-07-29 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 100,453,200 |
| 2025-07-28 | 1.480 | 1.500 | 1.460 | 1.480 | 1.480 | 121,157,488 |
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.