Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.390 | 1.480 | 1.390 | 1.420 | 1.420 | 203,293,800 |
| 2025-04-24 | 1.420 | 1.450 | 1.380 | 1.390 | 1.390 | 138,597,207 |
| 2025-04-23 | 1.510 | 1.540 | 1.430 | 1.440 | 1.440 | 185,760,215 |
| 2025-04-22 | 1.420 | 1.450 | 1.420 | 1.430 | 1.430 | 106,592,500 |
| 2025-04-21 | 1.430 | 1.450 | 1.410 | 1.440 | 1.440 | 97,507,693 |
| 2025-04-18 | 1.400 | 1.460 | 1.390 | 1.450 | 1.450 | 133,654,798 |
| 2025-04-17 | 1.370 | 1.450 | 1.360 | 1.410 | 1.410 | 163,405,108 |
| 2025-04-16 | 1.390 | 1.410 | 1.360 | 1.380 | 1.380 | 73,299,100 |
| 2025-04-15 | 1.410 | 1.420 | 1.380 | 1.390 | 1.390 | 64,312,700 |
| 2025-04-14 | 1.410 | 1.430 | 1.400 | 1.420 | 1.420 | 94,924,891 |
| 2025-04-11 | 1.420 | 1.430 | 1.390 | 1.410 | 1.410 | 104,571,516 |
| 2025-04-10 | 1.390 | 1.450 | 1.380 | 1.440 | 1.440 | 154,333,700 |
| 2025-04-09 | 1.320 | 1.410 | 1.240 | 1.390 | 1.390 | 163,315,493 |
| 2025-04-08 | 1.310 | 1.360 | 1.300 | 1.350 | 1.350 | 133,772,607 |
| 2025-04-07 | 1.430 | 1.430 | 1.340 | 1.340 | 1.340 | 134,616,800 |
| 2025-04-03 | 1.470 | 1.520 | 1.460 | 1.490 | 1.490 | 94,834,045 |
| 2025-04-02 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 85,246,091 |
| 2025-04-01 | 1.500 | 1.530 | 1.490 | 1.500 | 1.500 | 111,380,400 |
| 2025-03-31 | 1.550 | 1.580 | 1.490 | 1.500 | 1.500 | 192,393,660 |
| 2025-03-28 | 1.570 | 1.630 | 1.560 | 1.570 | 1.570 | 233,742,169 |
| 2025-03-27 | 1.670 | 1.730 | 1.580 | 1.590 | 1.590 | 399,054,846 |
| 2025-03-26 | 1.610 | 1.610 | 1.600 | 1.610 | 1.610 | 114,082,700 |
| 2025-03-25 | 1.450 | 1.470 | 1.440 | 1.460 | 1.460 | 52,134,400 |
| 2025-03-24 | 1.500 | 1.510 | 1.430 | 1.460 | 1.460 | 128,183,602 |
| 2025-03-21 | 1.530 | 1.540 | 1.510 | 1.510 | 1.510 | 56,255,400 |
| 2025-03-20 | 1.530 | 1.560 | 1.520 | 1.530 | 1.530 | 69,524,100 |
| 2025-03-19 | 1.550 | 1.560 | 1.530 | 1.540 | 1.540 | 59,016,300 |
| 2025-03-18 | 1.580 | 1.580 | 1.540 | 1.550 | 1.550 | 76,401,400 |
| 2025-03-17 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 131,410,402 |
| 2025-03-14 | 1.500 | 1.550 | 1.500 | 1.540 | 1.540 | 104,929,020 |
| 2025-03-13 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 81,992,420 |
| 2025-03-12 | 1.520 | 1.540 | 1.510 | 1.520 | 1.520 | 79,711,602 |
| 2025-03-11 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 75,713,500 |
| 2025-03-10 | 1.540 | 1.550 | 1.510 | 1.530 | 1.530 | 64,003,700 |
| 2025-03-07 | 1.570 | 1.580 | 1.520 | 1.530 | 1.530 | 127,936,400 |
| 2025-03-06 | 1.550 | 1.590 | 1.530 | 1.590 | 1.590 | 171,785,721 |
| 2025-03-05 | 1.550 | 1.550 | 1.480 | 1.520 | 1.520 | 120,371,902 |
| 2025-03-04 | 1.550 | 1.560 | 1.530 | 1.550 | 1.550 | 105,207,835 |
| 2025-03-03 | 1.570 | 1.610 | 1.550 | 1.560 | 1.560 | 131,736,304 |
| 2025-02-28 | 1.590 | 1.610 | 1.540 | 1.550 | 1.550 | 145,935,173 |
| 2025-02-27 | 1.620 | 1.680 | 1.580 | 1.600 | 1.600 | 134,662,000 |
| 2025-02-26 | 1.570 | 1.630 | 1.570 | 1.620 | 1.620 | 140,698,161 |
| 2025-02-25 | 1.570 | 1.610 | 1.550 | 1.570 | 1.570 | 109,244,273 |
| 2025-02-24 | 1.530 | 1.630 | 1.530 | 1.580 | 1.580 | 176,902,767 |
| 2025-02-21 | 1.560 | 1.570 | 1.500 | 1.540 | 1.540 | 131,145,756 |
| 2025-02-20 | 1.560 | 1.580 | 1.530 | 1.550 | 1.550 | 101,293,722 |
| 2025-02-19 | 1.540 | 1.570 | 1.530 | 1.560 | 1.560 | 93,090,310 |
| 2025-02-18 | 1.630 | 1.650 | 1.540 | 1.540 | 1.540 | 141,536,001 |
| 2025-02-17 | 1.580 | 1.640 | 1.570 | 1.620 | 1.620 | 139,578,500 |
| 2025-02-14 | 1.630 | 1.640 | 1.560 | 1.580 | 1.580 | 150,680,302 |
| 2025-02-13 | 1.600 | 1.690 | 1.580 | 1.640 | 1.640 | 257,253,216 |
| 2025-02-12 | 1.550 | 1.610 | 1.540 | 1.600 | 1.600 | 152,559,726 |
| 2025-02-11 | 1.600 | 1.610 | 1.540 | 1.550 | 1.550 | 110,518,593 |
| 2025-02-10 | 1.530 | 1.610 | 1.530 | 1.590 | 1.590 | 176,161,425 |
| 2025-02-07 | 1.450 | 1.570 | 1.440 | 1.530 | 1.530 | 206,182,725 |
| 2025-02-06 | 1.390 | 1.460 | 1.370 | 1.460 | 1.460 | 175,967,460 |
| 2025-02-05 | 1.400 | 1.430 | 1.370 | 1.390 | 1.390 | 149,458,023 |
| 2025-01-27 | 1.390 | 1.450 | 1.380 | 1.380 | 1.380 | 168,730,951 |
| 2025-01-24 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 161,458,600 |
| 2025-01-23 | 1.570 | 1.610 | 1.550 | 1.550 | 1.550 | 129,553,100 |
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.