Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.630 | 1.790 | 1.630 | 1.790 | 1.790 | 447,413,209 |
| 2024-10-29 | 1.710 | 1.770 | 1.620 | 1.630 | 1.630 | 254,004,400 |
| 2024-10-28 | 1.600 | 1.700 | 1.590 | 1.690 | 1.690 | 250,962,151 |
| 2024-10-25 | 1.560 | 1.620 | 1.560 | 1.590 | 1.590 | 175,180,487 |
| 2024-10-24 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 125,555,102 |
| 2024-10-23 | 1.580 | 1.620 | 1.560 | 1.580 | 1.580 | 147,605,100 |
| 2024-10-22 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 95,637,776 |
| 2024-10-21 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 128,538,564 |
| 2024-10-18 | 1.540 | 1.610 | 1.510 | 1.590 | 1.590 | 163,631,044 |
| 2024-10-17 | 1.670 | 1.670 | 1.550 | 1.570 | 1.570 | 202,792,458 |
| 2024-10-16 | 1.570 | 1.680 | 1.560 | 1.670 | 1.670 | 242,367,868 |
| 2024-10-15 | 1.600 | 1.620 | 1.550 | 1.550 | 1.550 | 145,928,208 |
| 2024-10-14 | 1.650 | 1.680 | 1.580 | 1.620 | 1.620 | 154,532,154 |
| 2024-10-11 | 1.580 | 1.620 | 1.550 | 1.580 | 1.580 | 140,011,372 |
| 2024-10-10 | 1.580 | 1.650 | 1.520 | 1.570 | 1.570 | 213,952,737 |
| 2024-10-09 | 1.740 | 1.740 | 1.650 | 1.650 | 1.650 | 215,998,900 |
| 2024-10-08 | 1.960 | 1.960 | 1.660 | 1.830 | 1.830 | 472,867,095 |
| 2024-09-30 | 1.780 | 1.780 | 1.690 | 1.780 | 1.780 | 298,971,615 |
| 2024-09-27 | 1.530 | 1.620 | 1.500 | 1.620 | 1.620 | 385,456,975 |
| 2024-09-26 | 1.320 | 1.470 | 1.310 | 1.470 | 1.470 | 361,704,844 |
| 2024-09-25 | 1.300 | 1.410 | 1.290 | 1.340 | 1.340 | 257,161,402 |
| 2024-09-24 | 1.250 | 1.280 | 1.240 | 1.280 | 1.280 | 127,766,798 |
| 2024-09-23 | 1.230 | 1.250 | 1.220 | 1.230 | 1.230 | 56,300,000 |
| 2024-09-20 | 1.210 | 1.250 | 1.200 | 1.250 | 1.250 | 111,814,849 |
| 2024-09-19 | 1.210 | 1.250 | 1.200 | 1.230 | 1.230 | 129,653,100 |
| 2024-09-18 | 1.160 | 1.220 | 1.150 | 1.210 | 1.210 | 100,540,835 |
| 2024-09-13 | 1.150 | 1.170 | 1.140 | 1.160 | 1.160 | 56,418,997 |
| 2024-09-12 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 46,684,600 |
| 2024-09-11 | 1.150 | 1.160 | 1.140 | 1.150 | 1.150 | 41,007,100 |
| 2024-09-10 | 1.170 | 1.180 | 1.130 | 1.150 | 1.150 | 58,831,800 |
| 2024-09-09 | 1.160 | 1.180 | 1.150 | 1.160 | 1.160 | 38,438,600 |
| 2024-09-06 | 1.200 | 1.210 | 1.170 | 1.170 | 1.170 | 53,258,100 |
| 2024-09-05 | 1.190 | 1.230 | 1.190 | 1.200 | 1.200 | 81,989,100 |
| 2024-09-04 | 1.180 | 1.210 | 1.170 | 1.180 | 1.180 | 63,571,090 |
| 2024-09-03 | 1.190 | 1.210 | 1.170 | 1.190 | 1.190 | 64,115,202 |
| 2024-09-02 | 1.220 | 1.230 | 1.180 | 1.190 | 1.190 | 86,337,685 |
| 2024-08-30 | 1.170 | 1.280 | 1.160 | 1.230 | 1.230 | 147,727,593 |
| 2024-08-29 | 1.150 | 1.190 | 1.140 | 1.170 | 1.170 | 78,390,686 |
| 2024-08-28 | 1.250 | 1.260 | 1.160 | 1.170 | 1.170 | 162,768,916 |
| 2024-08-27 | 1.330 | 1.340 | 1.290 | 1.290 | 1.290 | 46,070,279 |
| 2024-08-26 | 1.320 | 1.350 | 1.310 | 1.330 | 1.330 | 35,252,600 |
| 2024-08-23 | 1.330 | 1.340 | 1.310 | 1.320 | 1.320 | 44,755,320 |
| 2024-08-22 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 53,020,002 |
| 2024-08-21 | 1.330 | 1.350 | 1.320 | 1.340 | 1.340 | 39,300,312 |
| 2024-08-20 | 1.350 | 1.370 | 1.330 | 1.340 | 1.340 | 53,346,600 |
| 2024-08-19 | 1.360 | 1.380 | 1.350 | 1.360 | 1.360 | 56,630,200 |
| 2024-08-16 | 1.380 | 1.390 | 1.360 | 1.360 | 1.360 | 49,259,300 |
| 2024-08-15 | 1.360 | 1.390 | 1.340 | 1.380 | 1.380 | 77,486,002 |
| 2024-08-14 | 1.370 | 1.380 | 1.350 | 1.360 | 1.360 | 35,696,743 |
| 2024-08-13 | 1.370 | 1.380 | 1.340 | 1.370 | 1.370 | 72,562,044 |
| 2024-08-12 | 1.440 | 1.440 | 1.370 | 1.380 | 1.380 | 133,754,000 |
| 2024-08-09 | 1.410 | 1.510 | 1.400 | 1.460 | 1.460 | 213,426,182 |
| 2024-08-08 | 1.390 | 1.480 | 1.380 | 1.430 | 1.430 | 174,495,300 |
| 2024-08-07 | 1.400 | 1.410 | 1.370 | 1.380 | 1.380 | 60,141,883 |
| 2024-08-06 | 1.390 | 1.410 | 1.380 | 1.410 | 1.410 | 78,491,983 |
| 2024-08-05 | 1.380 | 1.420 | 1.380 | 1.380 | 1.380 | 96,315,203 |
| 2024-08-02 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 77,986,884 |
| 2024-08-01 | 1.430 | 1.440 | 1.390 | 1.410 | 1.410 | 74,296,100 |
| 2024-07-31 | 1.390 | 1.430 | 1.370 | 1.430 | 1.430 | 95,128,942 |
| 2024-07-30 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 85,200,002 |
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.