Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	32.460	33.850	32.280	33.310	32.338	2,046,041
2022-08-03	32.500	33.360	32.160	32.170	31.232	1,544,420
2022-08-02	35.010	35.220	32.460	32.490	31.542	2,566,343
2022-08-01	34.730	35.390	34.000	35.320	34.290	1,429,551
2022-07-29	35.110	35.520	34.510	34.630	33.620	1,387,205
2022-07-28	35.800	36.100	35.300	35.380	34.348	1,668,184
2022-07-27	34.550	35.830	34.300	35.800	34.756	2,322,901
2022-07-26	35.370	35.490	34.030	34.630	33.620	1,501,171
2022-07-25	35.150	35.360	34.850	35.290	34.260	1,106,681
2022-07-22	35.800	36.030	34.800	35.050	34.027	1,882,849
2022-07-21	36.610	36.610	35.700	35.890	34.843	2,212,032
2022-07-20	36.350	36.790	36.350	36.620	35.552	1,585,187
2022-07-19	37.300	37.460	36.400	36.440	35.377	2,840,286
2022-07-18	36.800	37.450	36.680	37.270	36.183	2,229,048
2022-07-15	36.700	37.410	36.370	36.920	35.843	3,299,626
2022-07-14	36.380	36.850	36.240	36.390	35.328	1,733,234
2022-07-13	35.680	36.950	35.680	36.390	35.328	1,670,668
2022-07-12	37.080	37.290	36.030	36.070	35.018	2,849,195
2022-07-11	37.010	37.490	36.830	37.390	36.299	2,492,345
2022-07-08	36.820	37.080	36.700	36.900	35.824	1,352,197
2022-07-07	36.900	37.200	36.720	36.720	35.649	1,422,883
2022-07-06	37.130	37.500	36.860	36.990	35.911	1,501,945
2022-07-05	37.500	37.590	36.800	37.130	36.047	2,280,436
2022-07-04	37.260	37.850	37.210	37.630	36.532	1,864,477
2022-07-01	37.700	37.780	37.100	37.260	36.173	2,258,634
2022-06-30	38.360	38.680	37.000	37.840	36.736	3,664,749
2022-06-29	39.500	39.590	38.350	38.350	37.231	4,744,235
2022-06-28	38.710	40.920	38.530	40.620	39.236	7,186,960
2022-06-27	38.210	38.790	37.830	38.260	36.956	2,802,620
2022-06-24	38.520	39.260	38.200	38.210	36.908	3,201,034
2022-06-23	38.360	39.050	38.200	38.510	37.198	3,067,917
2022-06-22	37.640	39.440	36.980	38.890	37.565	4,600,388
2022-06-21	38.500	38.610	37.190	37.600	36.319	3,365,414
2022-06-20	38.280	39.050	38.050	38.760	37.439	3,496,144
2022-06-17	37.180	39.580	36.890	38.570	37.256	5,224,907
2022-06-16	36.650	37.360	36.650	37.090	35.826	2,574,630
2022-06-15	37.250	37.670	36.760	36.860	35.604	3,021,396
2022-06-14	36.920	37.760	36.700	37.230	35.961	2,870,594
2022-06-13	37.130	38.050	37.000	37.370	36.097	2,996,048
2022-06-10	37.950	38.490	37.720	38.000	36.705	2,859,927
2022-06-09	38.310	38.500	37.660	37.690	36.406	3,902,464
2022-06-08	40.490	40.600	38.500	38.920	37.594	6,172,885
2022-06-07	39.190	42.000	38.320	41.400	39.989	8,015,690
2022-06-06	38.700	39.650	38.400	39.220	37.884	3,421,526
2022-06-02	38.370	38.870	37.810	38.700	37.381	3,022,882
2022-06-01	38.480	39.350	38.180	38.380	37.072	3,292,375
2022-05-31	39.290	39.390	37.220	38.660	37.343	4,358,999
2022-05-30	40.310	41.210	38.800	39.280	37.942	4,558,445
2022-05-27	40.410	42.470	40.200	40.810	39.419	5,895,805
2022-05-26	40.410	41.370	39.300	39.800	38.444	4,981,316
2022-05-25	38.020	41.600	38.020	40.600	39.217	6,534,028
2022-05-24	43.330	43.790	38.700	38.760	37.439	8,118,840
2022-05-23	43.320	44.420	42.600	43.380	41.902	6,026,574
2022-05-20	45.850	46.950	44.020	44.200	42.694	7,390,831
2022-05-19	44.000	47.300	43.490	45.850	44.288	7,577,589
2022-05-18	46.500	47.880	45.030	45.510	43.959	8,507,180
2022-05-17	47.030	49.860	44.200	46.800	45.205	11,077,260
2022-05-16	56.700	57.990	47.000	48.180	46.538	13,502,940
2022-05-13	52.740	61.580	52.740	57.820	55.850	14,991,370
2022-05-12	48.800	60.490	47.510	53.770	51.938	16,935,900

← NewerPage 18 of 19 · 1,094 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.