China Risun Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.180 | 3.180 | 3.080 | 3.080 | 2.998 | 2,273,000 |
| 2024-02-14 | 3.070 | 3.180 | 3.010 | 3.180 | 3.095 | 3,935,000 |
| 2024-02-09 | 3.040 | 3.080 | 3.000 | 3.040 | 2.959 | 2,002,000 |
| 2024-02-08 | 3.030 | 3.050 | 3.000 | 3.040 | 2.959 | 3,431,000 |
| 2024-02-07 | 3.160 | 3.160 | 3.020 | 3.020 | 2.939 | 2,745,349 |
| 2024-02-06 | 3.000 | 3.140 | 3.000 | 3.100 | 3.017 | 7,362,651 |
| 2024-02-05 | 3.010 | 3.030 | 2.950 | 3.010 | 2.930 | 4,188,000 |
| 2024-02-02 | 3.010 | 3.050 | 2.960 | 3.050 | 2.968 | 4,477,000 |
| 2024-02-01 | 3.070 | 3.070 | 3.000 | 3.030 | 2.949 | 3,664,000 |
| 2024-01-31 | 3.090 | 3.120 | 3.030 | 3.070 | 2.988 | 3,368,000 |
| 2024-01-30 | 3.070 | 3.120 | 3.060 | 3.120 | 3.037 | 3,162,000 |
| 2024-01-29 | 3.060 | 3.110 | 3.060 | 3.110 | 3.027 | 3,926,000 |
| 2024-01-26 | 3.050 | 3.120 | 3.050 | 3.080 | 2.998 | 3,230,000 |
| 2024-01-25 | 3.030 | 3.100 | 3.010 | 3.080 | 2.998 | 3,981,000 |
| 2024-01-24 | 3.020 | 3.070 | 2.980 | 3.070 | 2.988 | 5,071,000 |
| 2024-01-23 | 3.030 | 3.050 | 2.990 | 3.020 | 2.939 | 3,402,000 |
| 2024-01-22 | 3.070 | 3.070 | 2.980 | 3.030 | 2.949 | 8,832,000 |
| 2024-01-19 | 3.110 | 3.130 | 3.050 | 3.080 | 2.998 | 3,350,000 |
| 2024-01-18 | 3.070 | 3.140 | 3.040 | 3.130 | 3.046 | 11,118,000 |
| 2024-01-17 | 3.150 | 3.160 | 3.060 | 3.080 | 2.998 | 8,442,000 |
| 2024-01-16 | 3.160 | 3.190 | 3.130 | 3.150 | 3.066 | 3,550,000 |
| 2024-01-15 | 3.240 | 3.240 | 3.120 | 3.160 | 3.076 | 5,227,000 |
| 2024-01-12 | 3.230 | 3.270 | 3.220 | 3.250 | 3.163 | 3,731,000 |
| 2024-01-11 | 3.270 | 3.270 | 3.220 | 3.230 | 3.144 | 2,859,000 |
| 2024-01-10 | 3.280 | 3.280 | 3.200 | 3.280 | 3.192 | 3,799,000 |
| 2024-01-09 | 3.220 | 3.270 | 3.170 | 3.270 | 3.183 | 4,551,000 |
| 2024-01-08 | 3.230 | 3.310 | 3.180 | 3.220 | 3.134 | 5,164,000 |
| 2024-01-05 | 3.270 | 3.290 | 3.190 | 3.230 | 3.144 | 4,105,000 |
| 2024-01-04 | 3.280 | 3.300 | 3.230 | 3.270 | 3.183 | 3,795,000 |
| 2024-01-03 | 3.300 | 3.330 | 3.250 | 3.300 | 3.212 | 3,325,000 |
| 2024-01-02 | 3.300 | 3.330 | 3.290 | 3.320 | 3.231 | 3,214,000 |
| 2023-12-29 | 3.300 | 3.300 | 3.240 | 3.290 | 3.202 | 3,460,000 |
| 2023-12-28 | 3.260 | 3.290 | 3.190 | 3.280 | 3.192 | 5,259,000 |
| 2023-12-27 | 3.220 | 3.220 | 3.160 | 3.210 | 3.124 | 4,078,000 |
| 2023-12-22 | 3.250 | 3.260 | 3.180 | 3.210 | 3.124 | 8,668,000 |
| 2023-12-21 | 3.200 | 3.230 | 3.170 | 3.220 | 3.134 | 3,669,000 |
| 2023-12-20 | 3.200 | 3.240 | 3.150 | 3.210 | 3.124 | 4,329,000 |
| 2023-12-19 | 3.200 | 3.220 | 3.180 | 3.180 | 3.095 | 3,076,000 |
| 2023-12-18 | 3.210 | 3.250 | 3.180 | 3.230 | 3.144 | 3,517,000 |
| 2023-12-15 | 3.250 | 3.280 | 3.180 | 3.210 | 3.124 | 4,199,640 |
| 2023-12-14 | 3.250 | 3.290 | 3.220 | 3.260 | 3.173 | 5,223,000 |
| 2023-12-13 | 3.240 | 3.260 | 3.220 | 3.250 | 3.163 | 4,200,000 |
| 2023-12-12 | 3.240 | 3.250 | 3.190 | 3.240 | 3.153 | 4,619,000 |
| 2023-12-11 | 3.170 | 3.250 | 3.160 | 3.220 | 3.134 | 5,736,000 |
| 2023-12-08 | 3.280 | 3.290 | 3.180 | 3.200 | 3.114 | 3,299,000 |
| 2023-12-07 | 3.300 | 3.310 | 3.240 | 3.280 | 3.192 | 4,033,000 |
| 2023-12-06 | 3.280 | 3.310 | 3.260 | 3.300 | 3.212 | 5,881,000 |
| 2023-12-05 | 3.230 | 3.290 | 3.210 | 3.260 | 3.173 | 4,335,000 |
| 2023-12-04 | 3.220 | 3.270 | 3.180 | 3.240 | 3.153 | 5,070,000 |
| 2023-12-01 | 3.210 | 3.270 | 3.180 | 3.230 | 3.144 | 6,181,000 |
| 2023-11-30 | 3.160 | 3.220 | 3.140 | 3.220 | 3.134 | 37,638,871 |
| 2023-11-29 | 3.270 | 3.270 | 3.130 | 3.180 | 3.095 | 6,654,000 |
| 2023-11-28 | 3.300 | 3.300 | 3.160 | 3.200 | 3.114 | 5,520,000 |
| 2023-11-27 | 3.300 | 3.310 | 3.260 | 3.280 | 3.192 | 4,774,000 |
| 2023-11-24 | 3.310 | 3.330 | 3.280 | 3.310 | 3.222 | 6,287,000 |
| 2023-11-23 | 3.300 | 3.330 | 3.270 | 3.280 | 3.192 | 6,394,000 |
| 2023-11-22 | 3.290 | 3.320 | 3.270 | 3.300 | 3.212 | 5,914,000 |
| 2023-11-21 | 3.290 | 3.330 | 3.270 | 3.300 | 3.212 | 5,772,000 |
| 2023-11-20 | 3.270 | 3.310 | 3.230 | 3.290 | 3.202 | 6,566,000 |
| 2023-11-17 | 3.260 | 3.280 | 3.230 | 3.240 | 3.153 | 5,121,000 |
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.