Zhejiang Realsun Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 19.040 | 19.430 | 19.040 | 19.250 | 19.087 | 467,400 |
| 2024-07-25 | 19.190 | 19.450 | 18.850 | 19.040 | 18.878 | 803,500 |
| 2024-07-24 | 19.100 | 20.580 | 18.950 | 19.360 | 19.196 | 1,148,232 |
| 2024-07-23 | 19.840 | 19.950 | 19.070 | 19.070 | 18.908 | 590,500 |
| 2024-07-22 | 19.910 | 20.300 | 19.770 | 19.840 | 19.672 | 649,100 |
| 2024-07-19 | 19.480 | 20.200 | 19.280 | 19.990 | 19.820 | 672,600 |
| 2024-07-18 | 19.500 | 19.710 | 19.070 | 19.540 | 19.374 | 428,000 |
| 2024-07-17 | 19.760 | 19.880 | 19.450 | 19.590 | 19.424 | 445,600 |
| 2024-07-16 | 19.900 | 20.190 | 19.610 | 19.770 | 19.602 | 440,000 |
| 2024-07-15 | 20.500 | 20.880 | 19.900 | 20.060 | 19.890 | 586,500 |
| 2024-07-12 | 20.500 | 20.960 | 20.350 | 20.430 | 20.257 | 765,300 |
| 2024-07-11 | 20.100 | 20.980 | 19.810 | 20.540 | 20.366 | 1,243,344 |
| 2024-07-10 | 20.100 | 20.270 | 19.000 | 19.650 | 19.483 | 1,320,034 |
| 2024-07-09 | 19.200 | 21.910 | 18.600 | 20.290 | 20.118 | 1,509,500 |
| 2024-07-08 | 19.700 | 19.700 | 18.960 | 19.020 | 18.859 | 552,200 |
| 2024-07-05 | 19.500 | 19.880 | 19.070 | 19.730 | 19.563 | 601,900 |
| 2024-07-04 | 19.980 | 20.320 | 19.450 | 19.500 | 19.334 | 868,764 |
| 2024-07-03 | 20.710 | 20.810 | 20.110 | 20.260 | 20.088 | 634,000 |
| 2024-07-02 | 20.840 | 21.400 | 20.610 | 20.700 | 20.524 | 650,689 |
| 2024-07-01 | 20.500 | 21.090 | 20.310 | 20.960 | 20.782 | 860,200 |
| 2024-06-28 | 20.400 | 21.260 | 20.290 | 20.480 | 20.306 | 724,658 |
| 2024-06-27 | 20.810 | 21.120 | 20.130 | 20.270 | 20.098 | 737,600 |
| 2024-06-26 | 20.510 | 20.950 | 20.010 | 20.830 | 20.653 | 941,300 |
| 2024-06-25 | 20.000 | 20.900 | 20.000 | 20.400 | 20.227 | 1,064,300 |
| 2024-06-24 | 22.020 | 22.020 | 20.110 | 20.220 | 20.048 | 1,551,300 |
| 2024-06-21 | 21.190 | 22.270 | 20.600 | 21.800 | 21.615 | 1,444,300 |
| 2024-06-20 | 21.840 | 22.100 | 21.010 | 21.080 | 20.901 | 962,000 |
| 2024-06-19 | 22.150 | 22.150 | 21.650 | 21.760 | 21.575 | 713,300 |
| 2024-06-18 | 21.420 | 22.250 | 21.220 | 22.090 | 21.902 | 1,140,100 |
| 2024-06-17 | 21.850 | 22.060 | 21.420 | 21.640 | 21.456 | 1,079,571 |
| 2024-06-14 | 22.210 | 22.350 | 21.790 | 22.030 | 21.843 | 1,040,555 |
| 2024-06-13 | 22.570 | 23.000 | 22.160 | 22.200 | 22.012 | 1,577,700 |
| 2024-06-12 | 22.030 | 23.020 | 21.870 | 22.740 | 22.547 | 1,974,409 |
| 2024-06-11 | 22.040 | 22.270 | 21.280 | 22.050 | 21.863 | 1,666,932 |
| 2024-06-07 | 20.200 | 22.350 | 20.200 | 21.770 | 21.585 | 2,994,163 |
| 2024-06-06 | 21.500 | 21.650 | 19.660 | 19.960 | 19.594 | 1,916,474 |
| 2024-06-05 | 21.870 | 22.010 | 21.150 | 21.250 | 20.861 | 1,166,332 |
| 2024-06-04 | 22.510 | 22.560 | 21.520 | 22.010 | 21.607 | 1,207,056 |
| 2024-06-03 | 23.300 | 23.300 | 22.440 | 22.740 | 22.323 | 1,453,563 |
| 2024-05-31 | 23.490 | 23.980 | 23.010 | 23.320 | 22.893 | 1,508,222 |
| 2024-05-30 | 24.080 | 24.700 | 23.360 | 23.420 | 22.991 | 2,027,420 |
| 2024-05-29 | 23.620 | 24.890 | 23.350 | 24.140 | 23.698 | 2,472,006 |
| 2024-05-28 | 24.400 | 24.400 | 23.200 | 23.360 | 22.932 | 1,949,519 |
| 2024-05-27 | 23.690 | 24.450 | 22.540 | 24.420 | 23.972 | 2,494,471 |
| 2024-05-24 | 25.500 | 25.760 | 23.980 | 24.020 | 23.580 | 3,031,035 |
| 2024-05-23 | 24.310 | 25.380 | 24.070 | 25.320 | 24.856 | 3,395,902 |
| 2024-05-22 | 25.000 | 25.680 | 24.390 | 24.460 | 24.012 | 2,807,924 |
| 2024-05-21 | 26.040 | 26.220 | 25.260 | 25.310 | 24.846 | 3,183,338 |
| 2024-05-20 | 25.300 | 26.760 | 25.080 | 26.650 | 26.162 | 4,802,378 |
| 2024-05-17 | 25.800 | 25.910 | 24.640 | 25.740 | 25.268 | 5,288,816 |
| 2024-05-16 | 27.550 | 27.880 | 26.100 | 26.410 | 25.926 | 7,107,722 |
| 2024-05-15 | 28.030 | 31.100 | 27.750 | 29.000 | 28.469 | 10,499,680 |
| 2024-05-14 | 22.580 | 27.080 | 22.510 | 27.080 | 26.584 | 4,920,787 |
| 2024-05-13 | 23.300 | 23.830 | 22.330 | 22.570 | 22.156 | 3,389,726 |
| 2024-05-10 | 25.260 | 26.500 | 23.700 | 23.840 | 23.403 | 4,792,890 |
| 2024-05-09 | 25.100 | 27.700 | 24.500 | 25.200 | 24.738 | 5,831,147 |
| 2024-05-08 | 24.790 | 26.050 | 24.190 | 25.650 | 25.180 | 5,172,941 |
| 2024-05-07 | 22.880 | 27.000 | 22.810 | 25.270 | 24.807 | 6,256,956 |
| 2024-05-06 | 21.970 | 23.750 | 21.010 | 23.280 | 22.853 | 4,154,232 |
| 2024-04-30 | 21.740 | 22.370 | 21.500 | 21.590 | 21.194 | 2,365,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1020 CNY |
| 2025-06-12 | 0.1200 CNY |
| 2024-06-07 | 0.1980 CNY |
| 2023-05-30 | 0.3800 CNY |
| 2022-06-29 | 0.2050 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.