China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	3.350	3.360	3.280	3.300	3.212	6,822,000
2023-11-15	3.260	3.340	3.240	3.300	3.212	9,542,000
2023-11-14	3.200	3.240	3.150	3.220	3.134	6,975,000
2023-11-13	3.220	3.220	3.160	3.180	3.095	2,929,000
2023-11-10	3.190	3.210	3.170	3.200	3.114	4,607,000
2023-11-09	3.190	3.210	3.160	3.190	3.105	6,194,000
2023-11-08	3.170	3.210	3.160	3.160	3.076	5,525,000
2023-11-07	3.170	3.200	3.130	3.190	3.105	8,482,000
2023-11-06	3.180	3.250	3.150	3.170	3.085	5,917,000
2023-11-03	3.180	3.230	3.160	3.200	3.114	5,496,000
2023-11-02	3.310	3.310	3.110	3.190	3.105	6,029,000
2023-11-01	3.200	3.260	3.170	3.240	3.153	4,612,000
2023-10-31	3.220	3.240	3.180	3.200	3.114	4,971,000
2023-10-30	3.260	3.310	3.180	3.230	3.144	5,573,039
2023-10-27	3.270	3.300	3.220	3.270	3.183	4,668,000
2023-10-26	3.340	3.340	3.220	3.240	3.153	5,695,000
2023-10-25	3.270	3.360	3.250	3.330	3.241	6,717,000
2023-10-24	3.260	3.300	3.170	3.260	3.173	6,474,000
2023-10-20	3.200	3.240	3.170	3.230	3.144	5,312,000
2023-10-19	3.180	3.220	3.140	3.200	3.114	4,759,000
2023-10-18	3.160	3.230	3.160	3.220	3.134	15,449,470
2023-10-17	3.180	3.210	3.160	3.210	3.124	4,030,000
2023-10-16	3.210	3.230	3.140	3.200	3.114	6,655,000
2023-10-13	3.240	3.250	3.170	3.210	3.124	4,820,000
2023-10-12	3.230	3.300	3.200	3.260	3.173	8,092,000
2023-10-11	3.210	3.240	3.130	3.220	3.134	10,140,600
2023-10-10	3.220	3.270	3.160	3.210	3.124	8,248,000
2023-10-09	3.250	3.280	3.150	3.210	3.124	4,149,000
2023-10-06	3.270	3.270	3.200	3.250	3.163	4,746,250
2023-10-05	3.250	3.280	3.200	3.230	3.144	4,371,000
2023-10-04	3.530	3.530	3.230	3.250	3.163	5,705,484
2023-10-03	3.300	3.300	3.210	3.290	3.202	6,400,122
2023-09-29	3.430	3.430	3.250	3.300	3.212	4,473,000
2023-09-28	3.320	3.520	3.310	3.400	3.309	13,213,000
2023-09-27	3.230	3.260	3.200	3.230	3.144	5,903,000
2023-09-26	3.240	3.250	3.180	3.230	3.144	6,764,975
2023-09-25	3.290	3.290	3.140	3.190	3.105	6,673,702
2023-09-22	3.310	3.350	3.220	3.270	3.183	6,414,000
2023-09-21	3.300	3.370	3.290	3.330	3.241	9,359,000
2023-09-20	3.270	3.300	3.250	3.300	3.212	4,943,000
2023-09-19	3.260	3.320	3.260	3.290	3.202	6,733,000
2023-09-18	3.260	3.280	3.200	3.250	3.163	6,096,116
2023-09-15	3.320	3.330	3.230	3.240	3.153	5,452,000
2023-09-14	3.350	3.370	3.300	3.320	3.231	5,345,000
2023-09-13	3.240	3.360	3.220	3.320	3.231	8,144,000
2023-09-12	3.240	3.260	3.170	3.220	3.134	4,889,000
2023-09-11	3.250	3.300	3.220	3.240	3.153	5,335,000
2023-09-07	3.410	3.410	3.230	3.300	3.159	6,153,000
2023-09-06	3.540	3.540	3.420	3.430	3.283	5,052,000
2023-09-05	3.520	3.520	3.460	3.500	3.350	4,857,192
2023-09-04	3.460	3.530	3.370	3.530	3.379	7,039,000
2023-08-31	3.410	3.500	3.410	3.480	3.331	6,003,000
2023-08-30	3.490	3.580	3.410	3.420	3.274	6,019,000
2023-08-29	3.440	3.490	3.430	3.490	3.341	8,524,635
2023-08-28	3.420	3.470	3.380	3.430	3.283	8,531,684
2023-08-25	3.450	3.470	3.410	3.410	3.264	8,876,000
2023-08-24	3.440	3.480	3.410	3.420	3.274	4,302,000
2023-08-23	3.460	3.470	3.410	3.430	3.283	5,295,818
2023-08-22	3.500	3.500	3.410	3.450	3.302	4,308,000
2023-08-21	3.430	3.460	3.390	3.410	3.264	5,426,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

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.