China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	3.450	3.460	3.410	3.440	3.293	5,168,000
2023-08-17	3.420	3.460	3.380	3.450	3.302	5,587,000
2023-08-16	3.400	3.480	3.380	3.420	3.274	5,224,000
2023-08-15	3.480	3.500	3.420	3.460	3.312	5,236,000
2023-08-14	3.550	3.550	3.440	3.480	3.331	5,976,000
2023-08-11	3.600	3.600	3.510	3.540	3.389	6,798,000
2023-08-10	3.600	3.640	3.580	3.600	3.446	7,119,000
2023-08-09	3.580	3.610	3.540	3.580	3.427	6,156,000
2023-08-08	3.640	3.640	3.510	3.580	3.427	6,895,000
2023-08-07	3.630	3.640	3.520	3.590	3.436	6,247,000
2023-08-04	3.590	3.640	3.570	3.610	3.456	6,056,000
2023-08-03	3.610	3.620	3.550	3.560	3.408	6,385,000
2023-08-02	3.660	3.690	3.580	3.600	3.446	6,298,000
2023-08-01	3.640	3.650	3.620	3.650	3.494	5,259,000
2023-07-31	3.580	3.650	3.580	3.630	3.475	6,486,000
2023-07-28	3.590	3.640	3.550	3.600	3.446	6,173,000
2023-07-27	3.670	3.700	3.570	3.570	3.417	6,277,000
2023-07-26	3.630	3.680	3.630	3.680	3.523	6,715,000
2023-07-25	3.590	3.630	3.560	3.630	3.475	5,953,000
2023-07-24	3.650	3.650	3.520	3.550	3.398	7,070,000
2023-07-21	3.620	3.650	3.560	3.640	3.484	5,931,000
2023-07-20	3.580	3.640	3.560	3.610	3.456	6,079,000
2023-07-19	3.600	3.650	3.530	3.580	3.427	7,244,008
2023-07-18	3.620	3.620	3.440	3.600	3.446	7,749,000
2023-07-14	3.590	3.590	3.500	3.520	3.369	6,274,000
2023-07-13	3.610	3.610	3.520	3.530	3.379	6,769,000
2023-07-12	3.550	3.570	3.500	3.550	3.398	7,715,000
2023-07-11	3.720	3.720	3.430	3.520	3.369	7,266,000
2023-07-10	3.620	3.710	3.600	3.700	3.542	7,602,000
2023-07-07	3.680	3.680	3.590	3.620	3.465	6,336,000
2023-07-06	3.650	3.710	3.620	3.680	3.523	7,503,000
2023-07-05	3.640	3.680	3.590	3.660	3.503	6,840,000
2023-07-04	3.730	3.730	3.580	3.650	3.494	6,721,000
2023-07-03	3.680	3.750	3.650	3.680	3.523	7,010,000
2023-06-30	3.590	3.690	3.560	3.640	3.484	8,983,000
2023-06-29	3.580	3.600	3.560	3.600	3.446	7,176,000
2023-06-28	3.510	3.600	3.510	3.600	3.446	7,941,000
2023-06-27	3.450	3.550	3.430	3.510	3.360	6,862,000
2023-06-26	3.310	3.450	3.310	3.410	3.264	12,066,000
2023-06-23	3.400	3.400	3.300	3.310	3.168	7,005,000
2023-06-21	3.500	3.500	3.400	3.400	3.254	6,632,000
2023-06-20	3.560	3.560	3.420	3.480	3.331	5,920,000
2023-06-19	3.580	3.590	3.480	3.530	3.379	6,574,000
2023-06-16	3.530	3.610	3.480	3.540	3.389	7,864,000
2023-06-15	3.510	3.540	3.440	3.530	3.379	6,304,000
2023-06-14	3.440	3.520	3.420	3.490	3.341	6,675,000
2023-06-13	3.400	3.460	3.380	3.440	3.293	6,764,000
2023-06-12	3.480	3.530	3.380	3.430	3.283	6,770,000
2023-06-09	3.500	3.570	3.490	3.520	3.360	5,863,000
2023-06-08	3.490	3.550	3.490	3.520	3.360	7,169,000
2023-06-07	3.500	3.510	3.460	3.490	3.331	5,958,000
2023-06-06	3.390	3.470	3.380	3.460	3.303	7,886,000
2023-06-05	3.420	3.430	3.360	3.380	3.226	5,003,000
2023-06-02	3.370	3.430	3.370	3.420	3.264	7,056,000
2023-06-01	3.340	3.400	3.310	3.350	3.198	7,962,000
2023-05-31	3.480	3.480	3.120	3.340	3.188	7,793,000
2023-05-30	3.570	3.580	3.420	3.430	3.274	6,925,000
2023-05-29	3.450	3.590	3.430	3.570	3.408	7,908,000
2023-05-25	3.450	3.490	3.390	3.450	3.293	8,207,000
2023-05-24	3.460	3.480	3.400	3.440	3.283	7,412,000

← NewerPage 14 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.