Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	34.950	35.630	34.790	35.530	34.493	942,883
2023-04-28	35.320	36.230	35.170	35.300	34.270	1,600,696
2023-04-27	34.110	34.570	33.800	34.510	33.503	1,065,619
2023-04-26	33.890	34.680	33.360	34.260	33.261	1,278,230
2023-04-25	35.420	35.490	33.630	33.880	32.892	1,447,089
2023-04-24	35.670	36.500	35.140	35.400	34.367	1,442,684
2023-04-21	37.890	38.210	36.130	36.210	35.154	2,321,011
2023-04-20	37.900	38.390	37.390	38.010	36.901	1,573,640
2023-04-19	38.600	38.600	37.660	37.910	36.804	2,530,510
2023-04-18	40.600	40.600	38.850	38.960	37.823	2,584,553
2023-04-17	39.820	41.460	39.820	40.720	39.532	2,305,833
2023-04-14	39.180	40.290	38.960	39.950	38.785	1,859,395
2023-04-13	39.390	40.150	38.820	39.160	38.018	1,826,766
2023-04-12	39.330	40.560	39.040	39.590	38.435	2,626,090
2023-04-11	39.000	39.730	38.400	39.330	38.183	2,416,380
2023-04-10	38.990	39.120	38.330	38.850	37.717	1,886,318
2023-04-07	37.220	39.280	37.150	39.200	38.056	3,323,180
2023-04-06	37.410	37.690	37.030	37.220	36.134	1,060,363
2023-04-04	38.360	38.380	37.200	37.600	36.503	1,510,879
2023-04-03	37.830	38.560	37.660	38.360	37.241	1,649,490
2023-03-31	36.950	37.960	36.860	37.840	36.736	1,463,654
2023-03-30	37.710	37.800	36.710	36.950	35.872	1,231,906
2023-03-29	37.510	38.370	37.510	37.720	36.620	1,270,563
2023-03-28	38.100	38.630	37.530	37.670	36.571	1,445,618
2023-03-27	39.300	39.300	37.820	38.090	36.979	2,470,157
2023-03-24	38.420	39.880	38.060	39.260	38.115	3,249,439
2023-03-23	38.680	39.200	38.000	38.180	37.066	2,101,021
2023-03-22	38.560	38.970	38.340	38.800	37.668	1,597,281
2023-03-21	38.800	39.090	38.410	38.700	37.571	2,007,798
2023-03-20	37.600	39.200	37.010	38.880	37.746	3,645,508
2023-03-17	37.480	38.110	37.360	37.370	36.280	1,441,931
2023-03-16	37.550	38.160	37.300	37.410	36.319	1,402,931
2023-03-15	37.790	38.170	37.570	37.940	36.833	1,771,858
2023-03-14	37.020	38.250	36.410	37.910	36.804	2,951,760
2023-03-13	36.530	37.180	36.260	36.970	35.891	1,293,271
2023-03-10	37.030	37.390	36.600	36.740	35.668	1,945,338
2023-03-09	35.430	38.380	35.370	37.470	36.377	3,704,042
2023-03-08	35.130	35.450	35.050	35.440	34.406	568,915
2023-03-07	36.230	36.260	35.100	35.130	34.105	1,215,157
2023-03-06	36.510	36.580	35.740	36.200	35.144	1,152,544
2023-03-03	37.520	37.540	36.340	36.610	35.542	1,661,000
2023-03-02	37.000	37.960	36.980	37.520	36.425	2,287,184
2023-03-01	36.710	36.980	36.410	36.910	35.833	953,443
2023-02-28	36.710	36.850	36.330	36.730	35.658	889,600
2023-02-27	36.720	37.000	36.400	36.690	35.620	749,352
2023-02-24	37.030	37.270	36.600	36.750	35.678	880,965
2023-02-23	37.700	37.830	36.830	37.020	35.940	1,380,830
2023-02-22	37.700	37.700	37.300	37.700	36.600	1,103,073
2023-02-21	37.980	38.070	37.460	37.800	36.697	1,638,021
2023-02-20	36.520	38.030	36.520	38.010	36.901	2,808,775
2023-02-17	36.390	36.960	36.030	36.520	35.455	1,238,904
2023-02-16	37.650	37.670	36.020	36.380	35.319	1,754,400
2023-02-15	38.090	38.090	37.390	37.490	36.396	1,422,980
2023-02-14	37.900	38.250	37.600	38.100	36.989	1,494,437
2023-02-13	37.400	37.970	37.360	37.950	36.843	1,775,889
2023-02-10	37.330	37.750	37.100	37.400	36.309	1,382,877
2023-02-09	37.470	37.650	36.890	37.580	36.484	2,210,544
2023-02-08	36.530	37.640	36.300	37.450	36.357	2,928,316
2023-02-07	36.310	36.590	36.030	36.530	35.464	971,136
2023-02-06	36.650	36.800	36.200	36.420	35.358	957,223

← NewerPage 15 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.