China Risun Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 2.940 | 3.000 | 2.940 | 2.980 | 2.913 | 4,456,000 |
| 2024-08-09 | 2.970 | 3.000 | 2.970 | 2.990 | 2.923 | 5,473,000 |
| 2024-08-08 | 2.950 | 2.980 | 2.950 | 2.970 | 2.903 | 2,426,000 |
| 2024-08-07 | 2.940 | 3.040 | 2.940 | 2.980 | 2.913 | 9,377,000 |
| 2024-08-06 | 2.900 | 2.960 | 2.900 | 2.950 | 2.884 | 7,147,000 |
| 2024-08-05 | 2.960 | 2.960 | 2.880 | 2.900 | 2.835 | 6,359,000 |
| 2024-08-02 | 2.950 | 2.970 | 2.920 | 2.950 | 2.884 | 6,796,000 |
| 2024-08-01 | 2.980 | 2.980 | 2.950 | 2.950 | 2.884 | 5,728,000 |
| 2024-07-31 | 2.960 | 2.990 | 2.950 | 2.980 | 2.913 | 6,738,000 |
| 2024-07-30 | 2.960 | 2.990 | 2.950 | 2.980 | 2.913 | 4,484,000 |
| 2024-07-29 | 2.980 | 2.980 | 2.960 | 2.970 | 2.903 | 3,859,000 |
| 2024-07-26 | 2.970 | 2.990 | 2.960 | 2.970 | 2.903 | 4,712,000 |
| 2024-07-25 | 2.960 | 2.970 | 2.940 | 2.960 | 2.894 | 4,194,000 |
| 2024-07-24 | 2.960 | 2.970 | 2.960 | 2.970 | 2.903 | 3,457,000 |
| 2024-07-23 | 2.960 | 2.980 | 2.960 | 2.970 | 2.903 | 4,677,000 |
| 2024-07-22 | 2.970 | 2.980 | 2.950 | 2.960 | 2.894 | 3,917,000 |
| 2024-07-19 | 3.010 | 3.020 | 2.960 | 2.960 | 2.894 | 5,738,000 |
| 2024-07-18 | 2.990 | 3.030 | 2.980 | 3.020 | 2.952 | 7,544,000 |
| 2024-07-17 | 2.970 | 3.000 | 2.970 | 2.980 | 2.913 | 8,759,000 |
| 2024-07-16 | 2.950 | 3.010 | 2.940 | 3.000 | 2.933 | 8,701,000 |
| 2024-07-15 | 2.980 | 3.020 | 2.940 | 2.960 | 2.894 | 4,440,000 |
| 2024-07-12 | 2.980 | 3.020 | 2.970 | 3.000 | 2.933 | 10,628,000 |
| 2024-07-11 | 2.990 | 3.030 | 2.970 | 2.980 | 2.913 | 7,584,000 |
| 2024-07-10 | 2.980 | 3.020 | 2.970 | 2.980 | 2.913 | 8,981,000 |
| 2024-07-09 | 2.990 | 3.000 | 2.950 | 2.990 | 2.923 | 7,750,000 |
| 2024-07-08 | 2.990 | 3.000 | 2.960 | 2.990 | 2.923 | 7,497,000 |
| 2024-07-05 | 3.030 | 3.030 | 2.980 | 3.000 | 2.933 | 5,438,000 |
| 2024-07-04 | 3.010 | 3.050 | 2.990 | 3.030 | 2.962 | 9,378,000 |
| 2024-07-03 | 2.990 | 3.020 | 2.990 | 3.000 | 2.933 | 9,469,000 |
| 2024-07-02 | 2.990 | 3.030 | 2.970 | 2.990 | 2.923 | 6,674,345 |
| 2024-06-28 | 2.980 | 3.010 | 2.980 | 2.980 | 2.913 | 5,638,345 |
| 2024-06-27 | 2.970 | 2.990 | 2.950 | 2.990 | 2.923 | 5,860,000 |
| 2024-06-26 | 3.000 | 3.000 | 2.950 | 2.980 | 2.913 | 3,916,000 |
| 2024-06-25 | 2.960 | 3.000 | 2.930 | 2.990 | 2.923 | 9,406,000 |
| 2024-06-24 | 3.000 | 3.010 | 2.940 | 2.960 | 2.894 | 4,331,000 |
| 2024-06-21 | 3.030 | 3.030 | 2.990 | 3.000 | 2.933 | 8,085,000 |
| 2024-06-20 | 3.040 | 3.060 | 3.000 | 3.040 | 2.972 | 9,036,000 |
| 2024-06-19 | 3.020 | 3.060 | 3.020 | 3.060 | 2.991 | 6,230,000 |
| 2024-06-18 | 3.010 | 3.040 | 3.000 | 3.010 | 2.942 | 5,958,000 |
| 2024-06-17 | 3.060 | 3.060 | 2.990 | 3.010 | 2.942 | 5,637,000 |
| 2024-06-14 | 3.070 | 3.100 | 3.060 | 3.070 | 3.001 | 6,837,000 |
| 2024-06-13 | 3.060 | 3.130 | 3.060 | 3.070 | 3.001 | 7,644,000 |
| 2024-06-12 | 3.060 | 3.090 | 3.030 | 3.050 | 2.981 | 6,800,000 |
| 2024-06-11 | 3.050 | 3.080 | 3.000 | 3.060 | 2.991 | 6,055,332 |
| 2024-06-07 | 3.020 | 3.060 | 3.020 | 3.060 | 2.991 | 6,063,000 |
| 2024-06-06 | 3.040 | 3.070 | 3.030 | 3.030 | 2.949 | 5,998,000 |
| 2024-06-05 | 3.030 | 3.070 | 3.020 | 3.040 | 2.959 | 5,743,000 |
| 2024-06-04 | 3.010 | 3.050 | 3.000 | 3.040 | 2.959 | 7,103,020 |
| 2024-06-03 | 2.990 | 3.010 | 2.960 | 3.000 | 2.920 | 8,282,000 |
| 2024-05-31 | 3.040 | 3.040 | 2.980 | 2.990 | 2.910 | 10,325,000 |
| 2024-05-30 | 3.050 | 3.050 | 2.990 | 3.030 | 2.949 | 7,898,000 |
| 2024-05-29 | 3.060 | 3.070 | 3.020 | 3.020 | 2.939 | 4,527,000 |
| 2024-05-28 | 3.060 | 3.080 | 3.060 | 3.070 | 2.988 | 6,898,000 |
| 2024-05-27 | 3.010 | 3.070 | 2.990 | 3.060 | 2.978 | 9,746,000 |
| 2024-05-24 | 3.020 | 3.040 | 2.990 | 3.010 | 2.930 | 5,578,000 |
| 2024-05-23 | 3.040 | 3.050 | 3.010 | 3.010 | 2.930 | 9,334,000 |
| 2024-05-22 | 3.030 | 3.060 | 3.010 | 3.040 | 2.959 | 9,827,000 |
| 2024-05-21 | 3.050 | 3.060 | 3.010 | 3.010 | 2.930 | 7,975,000 |
| 2024-05-20 | 3.100 | 3.120 | 3.030 | 3.050 | 2.968 | 4,961,000 |
| 2024-05-17 | 3.110 | 3.150 | 3.080 | 3.090 | 3.007 | 5,305,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0167 HKD |
| 2026-06-08 | 0.0022 HKD |
| 2025-09-08 | 0.0022 HKD |
| 2025-06-09 | 0.0240 HKD |
| 2024-09-09 | 0.0085 HKD |
| 2024-06-07 | 0.0132 HKD |
| 2023-09-11 | 0.0535 HKD |
| 2023-06-12 | 0.0100 HKD |
| 2022-09-09 | 0.1409 HKD |
| 2022-06-14 | 0.0770 HKD |
| 2021-09-08 | 0.1470 HKD |
| 2021-06-10 | 0.1248 HKD |
| 2020-09-10 | 0.0292 HKD |
| 2020-07-06 | 0.0420 HKD |
| 2019-11-01 | 0.0689 HKD |
| 2019-07-04 | 0.1744 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.