China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	3.480	3.540	3.450	3.480	3.322	6,122,000
2023-05-22	3.450	3.490	3.410	3.480	3.322	6,842,000
2023-05-19	3.470	3.490	3.360	3.450	3.293	6,344,000
2023-05-18	3.450	3.510	3.410	3.470	3.312	9,351,000
2023-05-17	3.520	3.590	3.320	3.400	3.245	8,376,000
2023-05-16	3.510	3.610	3.470	3.560	3.398	8,254,000
2023-05-15	3.480	3.520	3.390	3.510	3.350	7,161,000
2023-05-12	3.500	3.500	3.420	3.420	3.264	6,149,000
2023-05-11	3.500	3.510	3.440	3.480	3.322	5,715,000
2023-05-10	3.610	3.610	3.440	3.500	3.341	7,194,000
2023-05-09	3.570	3.670	3.550	3.580	3.417	10,377,000
2023-05-08	3.520	3.610	3.490	3.550	3.388	4,890,000
2023-05-05	3.460	3.510	3.410	3.490	3.331	5,369,000
2023-05-04	3.530	3.550	3.450	3.460	3.303	7,823,000
2023-05-03	3.730	3.730	3.500	3.530	3.369	6,628,170
2023-05-02	3.710	3.800	3.640	3.710	3.541	2,907,000
2023-04-28	3.570	3.670	3.560	3.670	3.503	4,036,468
2023-04-27	3.500	3.570	3.440	3.570	3.408	7,466,000
2023-04-26	3.540	3.540	3.400	3.480	3.322	4,402,700
2023-04-25	3.670	3.670	3.450	3.500	3.341	6,853,000
2023-04-24	3.750	3.770	3.610	3.630	3.465	5,999,000
2023-04-21	3.710	3.740	3.680	3.700	3.532	2,595,000
2023-04-20	3.760	3.760	3.630	3.680	3.513	3,966,000
2023-04-19	3.770	3.770	3.690	3.730	3.560	3,490,000
2023-04-18	3.740	3.790	3.700	3.740	3.570	3,201,000
2023-04-17	3.660	3.750	3.640	3.740	3.570	7,766,711
2023-04-14	3.570	3.660	3.550	3.630	3.465	3,069,000
2023-04-13	3.620	3.660	3.500	3.570	3.408	6,942,000
2023-04-12	3.470	3.620	3.470	3.620	3.455	7,577,000
2023-04-11	3.460	3.500	3.400	3.460	3.303	3,895,000
2023-04-06	3.520	3.520	3.300	3.460	3.303	7,581,528
2023-04-04	3.550	3.580	3.500	3.510	3.350	4,825,000
2023-04-03	3.610	3.610	3.440	3.550	3.388	4,631,000
2023-03-31	3.690	3.710	3.530	3.580	3.417	3,777,000
2023-03-30	3.630	3.710	3.600	3.690	3.522	2,862,000
2023-03-29	3.590	3.660	3.570	3.610	3.446	2,753,000
2023-03-28	3.620	3.620	3.520	3.570	3.408	3,956,000
2023-03-27	3.690	3.690	3.580	3.600	3.436	2,283,000
2023-03-24	3.710	3.740	3.670	3.690	3.522	2,406,000
2023-03-23	3.690	3.710	3.630	3.710	3.541	2,398,000
2023-03-22	3.640	3.690	3.620	3.690	3.522	2,650,000
2023-03-21	3.640	3.660	3.570	3.640	3.474	2,290,000
2023-03-20	3.650	3.660	3.600	3.640	3.474	2,433,000
2023-03-17	3.580	3.680	3.580	3.650	3.484	2,524,700
2023-03-16	3.740	3.740	3.590	3.600	3.436	2,943,000
2023-03-15	3.680	3.750	3.680	3.740	3.570	2,777,000
2023-03-14	3.690	3.690	3.560	3.670	3.503	3,231,570
2023-03-13	3.650	3.690	3.600	3.690	3.522	2,909,028
2023-03-10	3.710	3.710	3.610	3.640	3.474	2,436,000
2023-03-09	3.770	3.790	3.710	3.710	3.541	2,371,000
2023-03-08	3.770	3.830	3.670	3.760	3.589	3,073,800
2023-03-07	3.840	3.890	3.760	3.800	3.627	3,484,000
2023-03-06	3.850	3.850	3.760	3.840	3.665	3,044,000
2023-03-03	3.830	3.850	3.800	3.850	3.675	2,465,520
2023-03-02	3.840	3.890	3.800	3.830	3.656	3,236,000
2023-03-01	3.750	3.880	3.740	3.840	3.665	4,421,112
2023-02-28	3.740	3.750	3.660	3.750	3.579	3,110,000
2023-02-27	3.730	3.760	3.620	3.740	3.570	3,016,967
2023-02-24	3.840	3.840	3.730	3.730	3.560	2,255,000
2023-02-23	3.860	3.890	3.800	3.830	3.656	2,541,000

← NewerPage 15 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.