Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	36.880	37.030	36.300	36.770	35.697	1,422,796
2023-02-02	37.000	37.490	36.750	36.940	35.862	2,087,127
2023-02-01	36.480	36.960	36.450	36.940	35.862	1,511,605
2023-01-31	36.350	36.580	36.010	36.570	35.503	1,107,365
2023-01-30	36.890	36.890	36.250	36.350	35.290	1,763,558
2023-01-20	36.080	36.550	36.060	36.500	35.435	1,266,273
2023-01-19	35.830	36.170	35.600	36.080	35.027	1,694,716
2023-01-18	36.000	36.930	35.540	36.350	35.290	3,164,547
2023-01-17	35.650	36.090	35.300	35.460	34.426	1,031,516
2023-01-16	35.280	35.700	35.020	35.620	34.581	1,413,080
2023-01-13	34.760	35.170	34.670	35.130	34.105	838,116
2023-01-12	34.610	35.190	34.610	34.810	33.794	915,856
2023-01-11	35.100	35.460	34.790	34.850	33.833	1,117,467
2023-01-10	35.550	35.550	34.880	35.090	34.066	886,452
2023-01-09	35.180	35.420	34.780	35.260	34.231	1,386,407
2023-01-06	34.800	35.360	34.730	35.000	33.979	1,305,856
2023-01-05	34.450	35.180	34.070	34.960	33.940	1,482,623
2023-01-04	34.800	34.850	34.020	34.350	33.348	1,376,462
2023-01-03	33.400	34.990	33.250	34.800	33.785	2,139,319
2022-12-30	34.240	34.360	33.180	33.230	32.261	1,394,471
2022-12-29	33.860	34.130	33.590	34.010	33.018	1,157,519
2022-12-28	34.700	34.700	33.770	33.800	32.814	1,360,005
2022-12-27	34.680	35.130	33.830	34.870	33.853	1,776,637
2022-12-26	34.120	34.900	34.050	34.850	33.833	1,161,331
2022-12-23	34.200	35.710	34.070	34.330	33.328	1,498,832
2022-12-22	35.690	36.750	34.510	34.820	33.804	2,021,100
2022-12-21	34.420	36.360	34.020	35.690	34.649	2,651,022
2022-12-20	34.010	34.670	33.970	34.330	33.328	874,525
2022-12-19	36.400	36.400	34.080	34.200	33.202	2,130,420
2022-12-16	35.910	36.880	35.140	36.540	35.474	2,142,804
2022-12-15	35.900	36.380	35.590	35.990	34.940	1,068,031
2022-12-14	37.400	37.610	35.980	35.990	34.940	2,509,394
2022-12-13	37.700	38.970	37.600	38.090	36.979	2,818,853
2022-12-12	36.810	37.800	36.610	37.400	36.309	1,532,892
2022-12-09	37.420	37.760	36.870	37.210	36.124	1,684,268
2022-12-08	36.800	38.050	36.430	37.800	36.697	2,701,430
2022-12-07	36.280	37.000	35.730	36.750	35.678	1,814,957
2022-12-06	36.740	36.760	36.220	36.420	35.358	1,442,929
2022-12-05	36.800	37.370	36.300	37.030	35.950	2,005,457
2022-12-02	35.990	36.360	35.690	36.280	35.222	1,117,973
2022-12-01	35.830	36.360	35.700	35.930	34.882	1,541,200
2022-11-30	36.280	36.290	35.310	35.420	34.387	1,722,070
2022-11-29	35.890	36.340	35.700	36.150	35.095	1,569,477
2022-11-28	35.700	36.400	35.300	35.970	34.921	1,916,214
2022-11-25	38.900	38.900	36.200	36.700	35.629	3,591,972
2022-11-24	39.950	40.230	38.840	38.930	37.794	2,857,375
2022-11-23	39.980	40.540	39.000	40.040	38.872	2,875,133
2022-11-22	40.900	41.480	39.180	39.430	38.280	3,503,557
2022-11-21	39.300	41.270	39.120	40.970	39.775	3,231,722
2022-11-18	40.420	41.600	39.860	39.950	38.785	3,930,210
2022-11-17	39.490	40.060	38.910	39.990	38.823	1,746,231
2022-11-16	40.700	41.000	39.520	39.640	38.484	2,582,861
2022-11-15	39.080	40.960	38.810	40.950	39.755	3,050,299
2022-11-14	39.550	40.240	39.050	39.330	38.183	2,854,217
2022-11-11	40.200	41.580	39.240	39.900	38.736	4,921,479
2022-11-10	40.510	40.570	38.800	39.050	37.911	4,795,029
2022-11-09	41.020	42.210	40.580	40.840	39.649	4,267,159
2022-11-08	40.500	43.190	40.400	41.610	40.396	5,552,496
2022-11-07	40.550	41.750	39.880	40.100	38.930	5,186,273
2022-11-04	39.360	41.200	38.990	40.630	39.445	5,161,321

← NewerPage 16 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.