Zhejiang Realsun Chemical Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.560	23.000	21.840	22.750	22.333	722,400
2024-01-23	22.830	23.100	22.330	22.540	22.127	577,732
2024-01-22	24.310	24.440	22.580	22.850	22.431	565,000
2024-01-19	24.740	24.890	24.200	24.310	23.865	325,800
2024-01-18	24.900	24.900	23.870	24.670	24.218	589,100
2024-01-17	25.800	25.820	24.880	24.950	24.493	585,925
2024-01-16	26.410	26.700	25.410	25.690	25.219	705,757
2024-01-15	26.790	26.790	26.260	26.440	25.955	311,680
2024-01-12	26.670	27.170	26.660	26.770	26.279	441,400
2024-01-11	26.280	26.830	26.050	26.700	26.211	532,580
2024-01-10	26.330	26.700	26.010	26.170	25.690	369,190
2024-01-09	26.200	26.770	26.140	26.440	25.955	370,827
2024-01-08	26.540	26.800	26.150	26.150	25.671	376,000
2024-01-05	27.000	27.280	26.430	26.520	26.034	377,458
2024-01-04	27.070	27.120	26.790	26.900	26.407	308,916
2024-01-03	27.200	27.250	26.860	27.120	26.623	440,300
2024-01-02	27.030	27.310	26.850	27.110	26.613	389,300
2023-12-29	26.980	27.170	26.820	27.000	26.505	386,099
2023-12-28	26.050	27.170	26.050	26.980	26.486	773,518
2023-12-27	26.280	26.320	25.680	26.150	25.671	376,463
2023-12-26	26.320	26.660	26.100	26.150	25.671	401,403
2023-12-25	26.790	26.880	26.200	26.340	25.857	479,483
2023-12-22	26.900	26.990	26.510	26.580	26.093	406,241
2023-12-21	26.560	26.960	26.050	26.760	26.270	526,263
2023-12-20	26.540	27.200	26.440	26.650	26.162	509,063
2023-12-19	26.310	26.570	26.010	26.430	25.946	386,365
2023-12-18	26.760	26.880	26.240	26.290	25.808	504,874
2023-12-15	26.940	27.250	26.770	26.880	26.387	341,600
2023-12-14	27.110	27.270	26.910	26.930	26.436	398,500
2023-12-13	27.070	27.360	26.820	27.010	26.515	327,300
2023-12-12	27.240	27.280	26.950	27.070	26.574	408,220
2023-12-11	27.060	27.350	26.640	27.240	26.741	672,774
2023-12-08	27.440	27.600	27.030	27.050	26.554	509,245
2023-12-07	27.760	27.770	27.290	27.540	27.035	360,541
2023-12-06	27.480	27.970	27.380	27.800	27.291	578,316
2023-12-05	27.930	28.200	27.510	27.510	27.006	460,800
2023-12-04	28.360	28.360	27.890	27.980	27.467	460,400
2023-12-01	28.280	28.330	27.780	28.130	27.615	379,930
2023-11-30	28.770	28.770	28.000	28.170	27.654	626,311
2023-11-29	28.940	29.180	28.620	28.760	28.233	436,281
2023-11-28	28.620	29.000	28.370	28.950	28.419	564,321
2023-11-27	28.880	28.950	28.450	28.700	28.174	484,210
2023-11-24	29.010	29.140	28.400	28.730	28.204	425,874
2023-11-23	28.810	29.490	28.810	29.160	28.626	459,274
2023-11-22	29.160	29.360	28.890	28.890	28.361	440,194
2023-11-21	29.580	29.660	29.180	29.270	28.734	502,497
2023-11-20	29.560	29.580	29.150	29.550	29.008	656,359
2023-11-17	29.580	29.580	29.110	29.380	28.842	424,200
2023-11-16	29.280	29.550	29.020	29.160	28.626	508,327
2023-11-15	29.300	29.870	29.100	29.380	28.842	681,245
2023-11-14	29.190	29.560	29.000	29.240	28.704	773,544
2023-11-13	28.900	30.000	28.690	29.450	28.910	1,237,071
2023-11-10	28.710	28.980	28.150	28.680	28.154	278,283
2023-11-09	29.170	29.210	28.710	28.850	28.321	390,183
2023-11-08	28.940	29.130	28.730	28.960	28.429	392,916
2023-11-07	28.900	29.110	28.550	29.000	28.469	557,488
2023-11-06	28.710	28.980	28.210	28.920	28.390	585,404
2023-11-03	28.040	28.530	28.000	28.520	27.997	590,659
2023-11-02	28.700	28.780	27.870	27.900	27.389	552,000
2023-11-01	28.380	28.610	28.190	28.520	27.997	573,483

← NewerPage 12 of 19 · 1,093 trading daysOlder →

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.