China Risun Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 3.160 | 3.180 | 3.100 | 3.100 | 3.017 | 5,486,000 |
| 2024-05-14 | 3.270 | 3.270 | 3.130 | 3.160 | 3.076 | 5,695,000 |
| 2024-05-13 | 3.290 | 3.290 | 3.230 | 3.250 | 3.163 | 5,050,000 |
| 2024-05-10 | 3.250 | 3.310 | 3.210 | 3.240 | 3.153 | 8,609,000 |
| 2024-05-09 | 3.180 | 3.250 | 3.180 | 3.210 | 3.124 | 6,642,000 |
| 2024-05-08 | 3.190 | 3.250 | 3.160 | 3.210 | 3.124 | 8,008,000 |
| 2024-05-07 | 3.180 | 3.200 | 3.160 | 3.200 | 3.114 | 7,673,000 |
| 2024-05-06 | 3.210 | 3.210 | 3.130 | 3.190 | 3.105 | 4,759,000 |
| 2024-05-03 | 3.210 | 3.230 | 3.130 | 3.200 | 3.114 | 5,743,003 |
| 2024-05-02 | 3.130 | 3.240 | 3.130 | 3.190 | 3.105 | 5,357,000 |
| 2024-04-30 | 3.120 | 3.150 | 3.100 | 3.150 | 3.066 | 7,862,000 |
| 2024-04-29 | 3.090 | 3.120 | 3.070 | 3.120 | 3.037 | 7,838,000 |
| 2024-04-26 | 3.090 | 3.100 | 3.070 | 3.090 | 3.007 | 4,726,000 |
| 2024-04-25 | 3.030 | 3.100 | 3.020 | 3.080 | 2.998 | 7,962,000 |
| 2024-04-24 | 2.990 | 3.030 | 2.980 | 3.020 | 2.939 | 8,802,000 |
| 2024-04-23 | 3.030 | 3.040 | 2.980 | 2.990 | 2.910 | 5,081,000 |
| 2024-04-22 | 3.090 | 3.100 | 3.030 | 3.030 | 2.949 | 4,453,000 |
| 2024-04-19 | 3.020 | 3.090 | 3.020 | 3.080 | 2.998 | 6,743,000 |
| 2024-04-18 | 3.010 | 3.060 | 3.010 | 3.040 | 2.959 | 5,924,000 |
| 2024-04-17 | 3.030 | 3.050 | 3.000 | 3.010 | 2.930 | 3,774,000 |
| 2024-04-16 | 3.060 | 3.080 | 3.030 | 3.030 | 2.949 | 3,481,000 |
| 2024-04-15 | 3.070 | 3.090 | 3.030 | 3.090 | 3.007 | 3,558,000 |
| 2024-04-12 | 3.040 | 3.080 | 3.040 | 3.080 | 2.998 | 3,266,000 |
| 2024-04-11 | 3.050 | 3.090 | 3.010 | 3.070 | 2.988 | 3,178,000 |
| 2024-04-10 | 3.060 | 3.090 | 3.040 | 3.090 | 3.007 | 4,174,000 |
| 2024-04-09 | 3.020 | 3.080 | 3.020 | 3.060 | 2.978 | 3,336,000 |
| 2024-04-08 | 3.040 | 3.050 | 3.000 | 3.030 | 2.949 | 4,243,000 |
| 2024-04-05 | 3.040 | 3.090 | 3.030 | 3.050 | 2.968 | 3,424,000 |
| 2024-04-03 | 3.100 | 3.120 | 3.060 | 3.080 | 2.998 | 3,036,000 |
| 2024-04-02 | 3.040 | 3.120 | 3.040 | 3.110 | 3.027 | 6,320,000 |
| 2024-03-28 | 2.990 | 3.040 | 2.950 | 3.040 | 2.959 | 5,077,000 |
| 2024-03-27 | 3.000 | 3.000 | 2.970 | 2.990 | 2.910 | 3,532,000 |
| 2024-03-26 | 3.000 | 3.000 | 2.980 | 3.000 | 2.920 | 3,467,000 |
| 2024-03-25 | 3.030 | 3.030 | 2.980 | 3.000 | 2.920 | 3,605,201 |
| 2024-03-22 | 2.990 | 3.030 | 2.980 | 3.000 | 2.920 | 4,390,000 |
| 2024-03-21 | 3.000 | 3.030 | 2.980 | 2.990 | 2.910 | 2,541,000 |
| 2024-03-20 | 3.040 | 3.060 | 2.980 | 2.990 | 2.910 | 3,483,000 |
| 2024-03-19 | 3.020 | 3.030 | 2.960 | 3.030 | 2.949 | 6,568,799 |
| 2024-03-18 | 3.050 | 3.070 | 3.000 | 3.020 | 2.939 | 3,351,000 |
| 2024-03-15 | 3.030 | 3.050 | 2.980 | 3.050 | 2.968 | 5,977,000 |
| 2024-03-14 | 3.010 | 3.050 | 2.990 | 3.040 | 2.959 | 5,005,000 |
| 2024-03-13 | 3.020 | 3.020 | 2.980 | 3.010 | 2.930 | 3,305,000 |
| 2024-03-12 | 3.020 | 3.030 | 2.970 | 3.020 | 2.939 | 4,521,000 |
| 2024-03-11 | 3.020 | 3.040 | 3.000 | 3.010 | 2.930 | 3,897,000 |
| 2024-03-08 | 3.020 | 3.050 | 3.010 | 3.040 | 2.959 | 4,970,000 |
| 2024-03-07 | 3.040 | 3.050 | 2.990 | 3.020 | 2.939 | 3,082,000 |
| 2024-03-06 | 3.030 | 3.060 | 3.010 | 3.040 | 2.959 | 3,641,000 |
| 2024-03-05 | 3.040 | 3.080 | 3.010 | 3.030 | 2.949 | 4,013,000 |
| 2024-03-04 | 3.060 | 3.060 | 3.010 | 3.060 | 2.978 | 3,726,000 |
| 2024-03-01 | 3.080 | 3.090 | 3.020 | 3.040 | 2.959 | 4,164,000 |
| 2024-02-29 | 3.040 | 3.100 | 3.040 | 3.070 | 2.988 | 6,058,000 |
| 2024-02-28 | 3.060 | 3.080 | 3.010 | 3.040 | 2.959 | 3,845,000 |
| 2024-02-27 | 3.050 | 3.070 | 3.020 | 3.060 | 2.978 | 3,833,000 |
| 2024-02-26 | 3.040 | 3.080 | 3.030 | 3.050 | 2.968 | 3,312,000 |
| 2024-02-23 | 3.130 | 3.160 | 3.030 | 3.060 | 2.978 | 3,945,000 |
| 2024-02-22 | 3.110 | 3.130 | 3.090 | 3.130 | 3.046 | 3,730,000 |
| 2024-02-21 | 3.110 | 3.140 | 3.090 | 3.110 | 3.027 | 3,049,000 |
| 2024-02-20 | 3.120 | 3.140 | 3.070 | 3.120 | 3.037 | 3,154,000 |
| 2024-02-19 | 3.110 | 3.140 | 3.060 | 3.110 | 3.027 | 3,434,000 |
| 2024-02-16 | 3.090 | 3.110 | 3.060 | 3.110 | 3.027 | 3,045,000 |
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.