Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	33.800	34.290	33.660	33.760	33.141	588,480
2023-07-28	33.590	34.000	33.120	33.900	33.279	606,110
2023-07-27	34.200	34.340	33.560	33.740	33.122	575,200
2023-07-26	33.620	34.290	33.450	34.180	33.554	895,756
2023-07-25	33.300	33.690	33.140	33.630	33.014	502,900
2023-07-24	33.290	33.450	32.920	33.120	32.513	375,600
2023-07-21	33.260	33.790	33.150	33.250	32.641	448,916
2023-07-20	33.820	34.100	33.330	33.360	32.749	543,838
2023-07-19	34.010	34.140	33.600	33.840	33.220	488,739
2023-07-18	33.510	34.180	33.210	34.060	33.436	904,830
2023-07-17	33.300	33.600	32.910	33.560	32.945	415,819
2023-07-14	33.180	33.580	32.970	33.380	32.768	648,258
2023-07-13	33.150	33.590	33.150	33.190	32.582	729,828
2023-07-12	33.330	33.540	33.060	33.130	32.523	529,400
2023-07-11	33.200	33.380	33.000	33.370	32.758	575,020
2023-07-10	33.080	33.280	32.930	33.090	32.484	456,132
2023-07-07	32.810	33.180	32.420	33.060	32.454	507,729
2023-07-06	32.660	32.830	32.530	32.810	32.209	316,039
2023-07-05	33.090	33.160	32.650	32.800	32.199	489,632
2023-07-04	32.630	33.330	32.510	33.170	32.562	738,164
2023-07-03	32.930	33.420	32.650	32.680	32.081	794,614
2023-06-30	32.050	33.050	32.050	32.740	32.140	844,568
2023-06-29	31.800	32.400	31.520	32.210	31.620	643,628
2023-06-28	31.980	31.980	31.110	31.860	31.276	646,900
2023-06-27	31.600	32.100	31.530	32.040	31.453	798,880
2023-06-26	31.580	31.880	31.310	31.600	31.021	709,868
2023-06-21	32.490	32.650	31.800	31.900	31.315	835,716
2023-06-20	32.090	33.190	31.610	32.610	32.012	1,666,262
2023-06-19	32.390	32.570	32.190	32.250	31.659	624,758
2023-06-16	32.440	32.580	32.240	32.460	31.865	582,000
2023-06-15	32.100	32.590	31.900	32.500	31.904	757,700
2023-06-14	32.410	32.490	31.810	32.050	31.463	710,316
2023-06-13	32.490	32.690	32.260	32.390	31.796	744,200
2023-06-12	33.750	33.750	31.870	32.410	31.816	1,542,200
2023-06-09	33.720	33.960	33.500	33.750	33.132	519,456
2023-06-08	33.880	34.300	33.550	33.830	33.210	519,963
2023-06-07	33.750	34.880	33.560	34.170	33.544	1,037,402
2023-06-06	34.580	34.580	33.520	33.520	32.906	643,970
2023-06-05	34.780	34.830	34.370	34.520	33.887	500,912
2023-06-02	34.250	34.660	34.170	34.550	33.917	567,232
2023-06-01	33.670	34.220	33.350	34.150	33.524	701,547
2023-05-31	34.040	34.200	33.520	33.670	33.053	559,117
2023-05-30	34.200	34.370	33.880	34.060	33.436	445,517
2023-05-29	34.840	35.160	34.190	34.390	33.387	583,390
2023-05-26	35.070	35.110	34.360	34.800	33.785	578,644
2023-05-25	35.300	35.380	34.390	34.950	33.930	963,400
2023-05-24	35.010	35.600	34.840	35.320	34.290	641,615
2023-05-23	35.360	35.770	35.100	35.320	34.290	777,871
2023-05-22	35.030	35.470	35.030	35.290	34.260	523,374
2023-05-19	34.800	35.600	34.690	35.300	34.270	722,743
2023-05-18	35.080	35.180	34.820	34.880	33.862	605,826
2023-05-17	34.790	35.150	34.520	35.040	34.018	629,097
2023-05-16	34.930	35.130	34.670	34.780	33.765	538,100
2023-05-15	34.070	34.930	34.070	34.930	33.911	607,653
2023-05-12	34.800	34.860	34.210	34.290	33.290	602,500
2023-05-11	33.880	35.250	33.730	34.840	33.824	885,494
2023-05-10	33.700	34.520	33.460	33.880	32.892	660,911
2023-05-09	34.670	34.680	33.600	33.710	32.727	872,136
2023-05-08	34.500	34.850	34.360	34.550	33.542	740,157
2023-05-05	35.300	35.540	34.410	34.490	33.484	865,237

← NewerPage 14 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.