China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.930	3.930	3.710	3.850	3.675	5,111,000
2023-02-21	3.780	3.950	3.740	3.930	3.751	9,499,000
2023-02-20	3.810	3.810	3.710	3.750	3.579	2,489,000
2023-02-17	3.720	3.820	3.720	3.800	3.627	4,775,000
2023-02-16	3.760	3.810	3.670	3.720	3.551	3,885,000
2023-02-15	3.770	3.810	3.720	3.750	3.579	2,266,000
2023-02-14	3.830	3.830	3.760	3.780	3.608	3,765,000
2023-02-13	3.800	3.840	3.700	3.830	3.656	3,171,000
2023-02-10	3.870	3.870	3.710	3.800	3.627	2,763,168
2023-02-09	3.760	3.840	3.760	3.770	3.598	3,596,000
2023-02-08	3.770	3.840	3.700	3.760	3.589	3,402,000
2023-02-07	3.870	3.870	3.760	3.770	3.598	1,845,000
2023-02-06	3.900	3.900	3.690	3.810	3.637	3,608,000
2023-02-03	3.860	3.960	3.730	3.910	3.732	3,093,000
2023-02-02	3.860	3.870	3.800	3.850	3.675	1,736,598
2023-02-01	3.790	3.880	3.700	3.870	3.694	3,365,000
2023-01-31	3.710	3.800	3.680	3.780	3.608	3,151,056
2023-01-30	3.730	3.740	3.670	3.690	3.522	2,158,028
2023-01-27	3.870	3.870	3.710	3.720	3.551	2,046,002
2023-01-26	3.780	3.830	3.690	3.830	3.656	2,063,140
2023-01-20	3.660	3.790	3.630	3.740	3.570	2,480,000
2023-01-19	3.550	3.640	3.490	3.610	3.446	2,055,000
2023-01-18	3.660	3.670	3.520	3.550	3.388	2,330,542
2023-01-17	3.630	3.680	3.590	3.650	3.484	2,740,084
2023-01-16	3.550	3.630	3.550	3.580	3.417	2,039,000
2023-01-13	3.450	3.590	3.430	3.550	3.388	4,277,000
2023-01-12	3.400	3.500	3.300	3.450	3.293	4,113,000
2023-01-11	3.220	3.470	3.200	3.400	3.245	6,192,000
2023-01-10	3.300	3.300	3.210	3.260	3.112	2,200,542
2023-01-09	3.190	3.270	3.180	3.260	3.112	2,690,028
2023-01-06	3.150	3.190	3.120	3.170	3.026	2,304,000
2023-01-05	3.140	3.150	3.080	3.130	2.988	2,183,000
2023-01-04	3.100	3.140	3.090	3.100	2.959	2,223,000
2023-01-03	3.080	3.110	3.000	3.100	2.959	2,248,000
2022-12-30	3.120	3.120	3.050	3.050	2.911	2,163,000
2022-12-29	3.130	3.150	3.040	3.050	2.911	2,210,028
2022-12-28	3.170	3.170	3.050	3.130	2.988	3,510,000
2022-12-23	3.150	3.150	3.090	3.110	2.968	2,124,112
2022-12-22	3.210	3.260	3.130	3.150	3.007	2,075,000
2022-12-21	3.200	3.240	3.140	3.210	3.064	2,647,028
2022-12-20	3.240	3.240	3.070	3.200	3.054	3,310,028
2022-12-19	3.230	3.250	3.200	3.240	3.093	2,240,000
2022-12-16	3.110	3.230	3.070	3.210	3.064	3,154,000
2022-12-15	3.230	3.230	3.100	3.110	2.968	2,496,000
2022-12-14	3.150	3.240	3.120	3.230	3.083	3,417,000
2022-12-13	3.240	3.250	3.130	3.150	3.007	2,367,000
2022-12-12	3.200	3.270	3.130	3.230	3.083	3,105,000
2022-12-09	3.150	3.220	3.110	3.200	3.054	2,846,000
2022-12-08	3.110	3.150	3.070	3.130	2.988	2,738,000
2022-12-07	3.190	3.210	3.050	3.060	2.921	2,728,000
2022-12-06	3.140	3.200	3.110	3.190	3.045	2,102,000
2022-12-05	3.160	3.160	3.070	3.140	2.997	2,505,934
2022-12-02	3.200	3.200	3.050	3.060	2.921	2,285,967
2022-12-01	3.190	3.230	3.140	3.180	3.035	2,154,000
2022-11-30	3.120	3.190	3.110	3.190	3.045	2,403,000
2022-11-29	3.060	3.120	3.050	3.120	2.978	2,290,000
2022-11-28	3.160	3.160	3.000	3.040	2.902	2,521,000
2022-11-25	3.200	3.200	3.140	3.160	3.016	2,463,542
2022-11-24	3.100	3.220	3.100	3.200	3.054	2,392,000
2022-11-23	3.090	3.130	3.060	3.100	2.959	2,085,000

← NewerPage 16 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.