Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.610 | 1.610 | 1.540 | 1.550 | 1.550 | 159,861,693 |
| 2025-01-21 | 1.610 | 1.710 | 1.600 | 1.630 | 1.630 | 247,929,893 |
| 2025-01-20 | 1.600 | 1.640 | 1.550 | 1.620 | 1.620 | 148,060,500 |
| 2025-01-17 | 1.580 | 1.630 | 1.560 | 1.600 | 1.600 | 120,316,354 |
| 2025-01-16 | 1.630 | 1.640 | 1.580 | 1.610 | 1.610 | 179,330,211 |
| 2025-01-15 | 1.590 | 1.620 | 1.550 | 1.590 | 1.590 | 128,192,600 |
| 2025-01-14 | 1.530 | 1.610 | 1.520 | 1.600 | 1.600 | 159,320,866 |
| 2025-01-13 | 1.490 | 1.540 | 1.460 | 1.530 | 1.530 | 119,938,102 |
| 2025-01-10 | 1.590 | 1.610 | 1.510 | 1.520 | 1.520 | 120,080,398 |
| 2025-01-09 | 1.590 | 1.620 | 1.570 | 1.590 | 1.590 | 112,630,100 |
| 2025-01-08 | 1.580 | 1.610 | 1.530 | 1.600 | 1.600 | 153,225,700 |
| 2025-01-07 | 1.540 | 1.590 | 1.520 | 1.590 | 1.590 | 121,091,900 |
| 2025-01-06 | 1.550 | 1.560 | 1.500 | 1.550 | 1.550 | 130,106,791 |
| 2025-01-03 | 1.640 | 1.650 | 1.550 | 1.560 | 1.560 | 155,402,391 |
| 2025-01-02 | 1.640 | 1.710 | 1.620 | 1.640 | 1.640 | 178,544,637 |
| 2024-12-31 | 1.720 | 1.740 | 1.640 | 1.650 | 1.650 | 145,520,011 |
| 2024-12-30 | 1.780 | 1.780 | 1.680 | 1.710 | 1.710 | 196,358,973 |
| 2024-12-27 | 1.760 | 1.820 | 1.750 | 1.790 | 1.790 | 153,848,673 |
| 2024-12-26 | 1.770 | 1.810 | 1.740 | 1.780 | 1.780 | 121,188,700 |
| 2024-12-25 | 1.820 | 1.820 | 1.730 | 1.780 | 1.780 | 161,595,361 |
| 2024-12-24 | 1.850 | 1.880 | 1.770 | 1.810 | 1.810 | 215,424,906 |
| 2024-12-23 | 2.010 | 2.010 | 1.870 | 1.880 | 1.880 | 196,855,419 |
| 2024-12-20 | 2.030 | 2.060 | 2.010 | 2.020 | 2.020 | 110,637,911 |
| 2024-12-19 | 2.030 | 2.050 | 1.990 | 2.040 | 2.040 | 127,417,651 |
| 2024-12-18 | 2.070 | 2.090 | 2.040 | 2.060 | 2.060 | 133,096,619 |
| 2024-12-17 | 2.200 | 2.200 | 2.070 | 2.080 | 2.080 | 205,236,200 |
| 2024-12-16 | 2.200 | 2.250 | 2.180 | 2.210 | 2.210 | 187,193,621 |
| 2024-12-13 | 2.300 | 2.310 | 2.190 | 2.200 | 2.200 | 291,165,002 |
| 2024-12-12 | 2.330 | 2.380 | 2.270 | 2.330 | 2.330 | 338,834,269 |
| 2024-12-11 | 2.170 | 2.390 | 2.140 | 2.340 | 2.340 | 459,268,042 |
| 2024-12-10 | 2.310 | 2.360 | 2.210 | 2.230 | 2.230 | 398,317,245 |
| 2024-12-09 | 2.340 | 2.360 | 2.170 | 2.200 | 2.200 | 318,385,593 |
| 2024-12-06 | 2.190 | 2.370 | 2.180 | 2.300 | 2.300 | 424,257,151 |
| 2024-12-05 | 2.100 | 2.220 | 2.100 | 2.200 | 2.200 | 268,856,900 |
| 2024-12-04 | 2.220 | 2.310 | 2.120 | 2.140 | 2.140 | 342,526,214 |
| 2024-12-03 | 2.130 | 2.320 | 2.090 | 2.240 | 2.240 | 391,388,648 |
| 2024-12-02 | 2.020 | 2.170 | 2.000 | 2.130 | 2.130 | 287,958,309 |
| 2024-11-29 | 2.010 | 2.050 | 1.970 | 2.030 | 2.030 | 194,323,700 |
| 2024-11-28 | 1.990 | 2.070 | 1.970 | 2.030 | 2.030 | 234,993,008 |
| 2024-11-27 | 1.940 | 2.020 | 1.870 | 2.000 | 2.000 | 217,150,753 |
| 2024-11-26 | 1.950 | 2.000 | 1.940 | 1.950 | 1.950 | 163,356,084 |
| 2024-11-25 | 2.000 | 2.030 | 1.920 | 1.970 | 1.970 | 221,593,593 |
| 2024-11-22 | 2.070 | 2.150 | 2.030 | 2.030 | 2.030 | 268,688,843 |
| 2024-11-21 | 2.100 | 2.150 | 2.070 | 2.090 | 2.090 | 247,039,838 |
| 2024-11-20 | 2.100 | 2.200 | 2.060 | 2.130 | 2.130 | 314,275,064 |
| 2024-11-19 | 2.100 | 2.250 | 1.990 | 2.160 | 2.160 | 482,418,761 |
| 2024-11-18 | 2.050 | 2.190 | 2.050 | 2.190 | 2.190 | 569,060,123 |
| 2024-11-15 | 2.020 | 2.090 | 1.980 | 1.990 | 1.990 | 258,355,360 |
| 2024-11-14 | 2.230 | 2.250 | 2.030 | 2.040 | 2.040 | 377,601,985 |
| 2024-11-13 | 2.190 | 2.330 | 2.150 | 2.160 | 2.160 | 348,947,147 |
| 2024-11-12 | 2.270 | 2.360 | 2.240 | 2.240 | 2.240 | 571,182,626 |
| 2024-11-11 | 2.390 | 2.670 | 2.330 | 2.490 | 2.490 | 835,192,126 |
| 2024-11-08 | 2.630 | 2.630 | 2.390 | 2.430 | 2.430 | 580,700,519 |
| 2024-11-07 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 36,632,444 |
| 2024-11-06 | 2.160 | 2.170 | 2.100 | 2.170 | 2.170 | 338,336,970 |
| 2024-11-05 | 1.770 | 1.970 | 1.760 | 1.970 | 1.970 | 278,551,974 |
| 2024-11-04 | 1.890 | 1.890 | 1.700 | 1.790 | 1.790 | 252,596,719 |
| 2024-11-01 | 1.770 | 1.930 | 1.750 | 1.820 | 1.820 | 370,164,192 |
| 2024-10-31 | 1.770 | 1.880 | 1.710 | 1.790 | 1.790 | 476,800,772 |
| 2024-10-30 | 1.630 | 1.790 | 1.630 | 1.790 | 1.790 | 447,413,209 |
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.