Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	38.900	39.670	38.610	39.360	38.212	3,396,307
2022-11-02	38.990	41.250	38.810	39.680	38.522	5,724,645
2022-11-01	38.750	39.200	38.200	39.200	38.056	3,644,471
2022-10-31	39.000	40.290	38.210	39.100	37.959	4,088,908
2022-10-28	38.300	40.300	37.680	38.710	37.581	5,760,077
2022-10-27	39.100	39.370	38.250	38.250	37.134	3,932,807
2022-10-26	38.300	39.930	38.220	39.060	37.920	6,348,886
2022-10-25	36.380	40.300	35.740	39.130	37.988	8,995,458
2022-10-24	34.960	35.770	34.500	35.090	34.066	3,814,022
2022-10-21	35.200	35.220	33.910	34.460	33.455	3,187,583
2022-10-20	33.850	36.250	33.700	35.200	34.173	5,102,271
2022-10-19	34.780	35.000	33.760	33.850	32.862	3,970,765
2022-10-18	36.020	36.020	34.450	35.420	34.387	3,864,321
2022-10-17	35.230	36.500	35.030	36.040	34.989	3,963,883
2022-10-14	34.620	36.100	34.010	35.900	34.853	4,356,672
2022-10-13	34.000	35.340	33.530	34.500	33.494	3,190,242
2022-10-12	33.810	34.800	32.350	34.680	33.668	3,697,907
2022-10-11	35.240	35.580	33.550	34.060	33.066	3,649,039
2022-10-10	35.530	37.010	34.660	35.300	34.270	3,639,452
2022-09-30	37.700	38.750	35.390	35.530	34.493	4,699,116
2022-09-29	40.200	40.650	37.700	37.700	36.600	5,728,167
2022-09-28	39.820	42.430	39.650	41.120	39.920	6,431,322
2022-09-27	41.420	42.260	38.570	39.510	38.357	6,197,146
2022-09-26	42.900	43.670	40.810	42.180	40.949	5,897,527
2022-09-23	42.290	45.380	41.520	44.120	42.833	8,130,583
2022-09-22	41.170	43.870	39.850	42.860	41.610	7,734,953
2022-09-21	42.000	44.270	41.520	42.550	41.309	6,462,693
2022-09-20	42.260	43.000	40.700	42.900	41.648	7,368,250
2022-09-19	42.580	45.780	41.380	41.510	40.299	10,519,160
2022-09-16	38.030	43.330	37.160	42.400	41.163	9,960,547
2022-09-15	39.110	40.300	37.770	38.600	37.474	5,795,704
2022-09-14	37.600	39.880	37.060	38.860	37.726	5,186,482
2022-09-13	36.620	39.500	36.160	38.670	37.542	6,128,717
2022-09-09	35.940	38.140	35.700	36.850	35.775	4,801,922
2022-09-08	37.980	37.980	35.560	35.940	34.892	5,416,899
2022-09-07	39.100	39.100	37.730	38.330	37.212	5,804,105
2022-09-06	37.710	40.660	37.540	39.730	38.571	6,933,475
2022-09-05	37.350	39.590	37.110	37.780	36.678	4,770,886
2022-09-02	38.110	38.880	36.510	37.600	36.503	5,085,355
2022-09-01	38.310	39.700	37.660	38.780	37.649	5,531,407
2022-08-31	35.960	41.000	35.370	39.510	38.357	9,454,196
2022-08-30	37.010	37.780	35.290	36.310	35.251	5,183,175
2022-08-29	35.700	38.550	35.700	37.090	36.008	7,888,172
2022-08-26	34.500	37.740	34.500	35.990	34.940	8,509,795
2022-08-25	33.040	33.210	31.700	32.330	31.387	2,106,519
2022-08-24	32.350	33.700	31.960	33.280	32.309	3,349,038
2022-08-23	32.440	33.060	32.170	32.350	31.406	1,077,900
2022-08-22	32.180	32.550	31.640	32.490	31.542	800,138
2022-08-19	32.950	33.130	32.170	32.210	31.270	1,580,969
2022-08-18	33.050	33.330	32.710	32.850	31.892	944,369
2022-08-17	33.750	34.040	32.960	33.010	32.047	1,332,300
2022-08-16	33.530	34.130	33.530	33.760	32.775	850,815
2022-08-15	33.630	34.160	33.290	33.830	32.843	943,242
2022-08-12	34.160	34.240	33.380	33.560	32.581	1,244,784
2022-08-11	34.280	34.300	33.800	34.010	33.018	1,104,248
2022-08-10	33.820	34.130	33.580	33.970	32.979	1,056,582
2022-08-09	33.650	33.970	33.510	33.770	32.785	1,068,276
2022-08-08	33.360	33.910	33.100	33.910	32.921	1,267,006
2022-08-05	33.290	33.600	32.960	33.270	32.299	1,069,702
2022-08-04	32.460	33.850	32.280	33.310	32.338	2,046,041

← NewerPage 17 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.