Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1.440 | 1.520 | 1.430 | 1.500 | 1.500 | 204,528,524 |
| 2025-07-23 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 141,660,211 |
| 2025-07-22 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 124,082,560 |
| 2025-07-21 | 1.390 | 1.440 | 1.390 | 1.430 | 1.430 | 120,483,200 |
| 2025-07-18 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 61,310,686 |
| 2025-07-17 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 49,266,000 |
| 2025-07-16 | 1.410 | 1.430 | 1.400 | 1.410 | 1.410 | 79,239,800 |
| 2025-07-15 | 1.460 | 1.470 | 1.390 | 1.420 | 1.420 | 165,103,408 |
| 2025-07-14 | 1.500 | 1.510 | 1.460 | 1.460 | 1.460 | 150,898,017 |
| 2025-07-11 | 1.500 | 1.540 | 1.480 | 1.510 | 1.510 | 191,130,086 |
| 2025-07-10 | 1.440 | 1.530 | 1.440 | 1.510 | 1.510 | 255,499,808 |
| 2025-07-09 | 1.430 | 1.450 | 1.420 | 1.430 | 1.430 | 100,741,495 |
| 2025-07-08 | 1.400 | 1.440 | 1.390 | 1.430 | 1.430 | 120,118,595 |
| 2025-07-07 | 1.380 | 1.430 | 1.370 | 1.410 | 1.410 | 127,184,700 |
| 2025-07-04 | 1.390 | 1.400 | 1.380 | 1.380 | 1.380 | 66,038,119 |
| 2025-07-03 | 1.390 | 1.410 | 1.380 | 1.390 | 1.390 | 94,261,555 |
| 2025-07-02 | 1.360 | 1.400 | 1.350 | 1.380 | 1.380 | 107,403,910 |
| 2025-07-01 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 51,413,860 |
| 2025-06-30 | 1.370 | 1.380 | 1.360 | 1.370 | 1.370 | 59,959,955 |
| 2025-06-27 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 83,852,066 |
| 2025-06-26 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 55,826,400 |
| 2025-06-25 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 73,915,200 |
| 2025-06-24 | 1.330 | 1.360 | 1.330 | 1.350 | 1.350 | 63,594,477 |
| 2025-06-23 | 1.320 | 1.340 | 1.300 | 1.330 | 1.330 | 52,567,312 |
| 2025-06-20 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 55,530,965 |
| 2025-06-19 | 1.360 | 1.370 | 1.320 | 1.330 | 1.330 | 77,289,569 |
| 2025-06-18 | 1.380 | 1.380 | 1.350 | 1.360 | 1.360 | 65,270,124 |
| 2025-06-17 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 59,435,660 |
| 2025-06-16 | 1.360 | 1.400 | 1.350 | 1.390 | 1.390 | 89,152,964 |
| 2025-06-13 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 120,932,964 |
| 2025-06-12 | 1.410 | 1.410 | 1.390 | 1.400 | 1.400 | 66,585,400 |
| 2025-06-11 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 76,125,304 |
| 2025-06-10 | 1.400 | 1.430 | 1.390 | 1.400 | 1.400 | 113,992,434 |
| 2025-06-09 | 1.400 | 1.410 | 1.390 | 1.410 | 1.410 | 55,273,002 |
| 2025-06-06 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 57,377,634 |
| 2025-06-05 | 1.410 | 1.420 | 1.390 | 1.400 | 1.400 | 76,390,602 |
| 2025-06-04 | 1.400 | 1.430 | 1.390 | 1.410 | 1.410 | 91,118,601 |
| 2025-06-03 | 1.390 | 1.410 | 1.390 | 1.400 | 1.400 | 57,395,600 |
| 2025-05-30 | 1.410 | 1.420 | 1.400 | 1.400 | 1.400 | 62,200,599 |
| 2025-05-29 | 1.390 | 1.430 | 1.390 | 1.420 | 1.420 | 85,598,200 |
| 2025-05-28 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 73,997,299 |
| 2025-05-27 | 1.400 | 1.420 | 1.390 | 1.410 | 1.410 | 87,925,002 |
| 2025-05-26 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 98,222,300 |
| 2025-05-23 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 148,677,000 |
| 2025-05-22 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 119,721,313 |
| 2025-05-21 | 1.500 | 1.520 | 1.460 | 1.480 | 1.480 | 182,846,544 |
| 2025-05-20 | 1.500 | 1.540 | 1.480 | 1.500 | 1.500 | 267,062,160 |
| 2025-05-19 | 1.410 | 1.550 | 1.410 | 1.520 | 1.520 | 421,246,233 |
| 2025-05-16 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 61,278,600 |
| 2025-05-15 | 1.440 | 1.450 | 1.410 | 1.420 | 1.420 | 73,779,371 |
| 2025-05-14 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 83,490,407 |
| 2025-05-13 | 1.450 | 1.460 | 1.420 | 1.440 | 1.440 | 79,823,099 |
| 2025-05-12 | 1.420 | 1.440 | 1.410 | 1.440 | 1.440 | 85,361,399 |
| 2025-05-09 | 1.470 | 1.470 | 1.410 | 1.410 | 1.410 | 90,376,099 |
| 2025-05-08 | 1.440 | 1.470 | 1.430 | 1.460 | 1.460 | 99,213,408 |
| 2025-05-07 | 1.460 | 1.510 | 1.440 | 1.450 | 1.450 | 143,965,919 |
| 2025-05-06 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 77,551,402 |
| 2025-04-30 | 1.370 | 1.420 | 1.370 | 1.400 | 1.400 | 101,526,600 |
| 2025-04-29 | 1.360 | 1.380 | 1.350 | 1.370 | 1.370 | 63,262,546 |
| 2025-04-28 | 1.400 | 1.410 | 1.350 | 1.360 | 1.360 | 156,201,400 |
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.