China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.110	3.150	3.050	3.090	2.949	2,333,000
2022-11-21	3.070	3.150	3.000	3.110	2.968	2,473,013
2022-11-18	3.130	3.170	3.070	3.070	2.930	2,756,013
2022-11-17	3.210	3.210	3.080	3.130	2.988	2,366,000
2022-11-16	3.160	3.290	3.160	3.210	3.064	2,643,000
2022-11-15	3.160	3.230	3.110	3.160	3.016	3,805,000
2022-11-14	3.150	3.210	3.110	3.160	3.016	2,956,000
2022-11-11	3.070	3.180	3.030	3.150	3.007	2,678,028
2022-11-10	3.170	3.170	2.990	3.020	2.883	2,638,000
2022-11-09	3.150	3.250	3.120	3.170	3.026	3,010,000
2022-11-08	3.110	3.160	3.080	3.150	3.007	2,350,000
2022-11-07	2.910	3.110	2.910	3.110	2.968	6,412,000
2022-11-04	2.780	2.980	2.780	2.910	2.778	3,782,000
2022-11-03	2.870	2.920	2.770	2.780	2.653	3,008,000
2022-11-02	2.860	2.920	2.760	2.920	2.787	2,149,000
2022-11-01	2.780	2.880	2.730	2.860	2.730	2,203,000
2022-10-31	2.920	2.920	2.710	2.770	2.644	3,626,000
2022-10-28	3.000	3.000	2.820	2.910	2.778	4,648,000
2022-10-27	3.060	3.110	3.000	3.000	2.863	2,728,000
2022-10-26	3.120	3.150	3.010	3.060	2.921	2,523,000
2022-10-25	3.110	3.170	2.990	3.120	2.978	5,481,000
2022-10-24	3.120	3.170	3.030	3.110	2.968	4,880,000
2022-10-21	3.110	3.200	3.110	3.120	2.978	2,239,000
2022-10-20	3.050	3.140	2.990	3.110	2.968	4,898,000
2022-10-19	3.050	3.090	3.010	3.050	2.911	2,245,000
2022-10-18	3.070	3.090	2.990	3.050	2.911	2,243,000
2022-10-17	3.000	3.070	2.920	3.070	2.930	2,446,000
2022-10-14	3.030	3.110	3.000	3.000	2.863	2,557,000
2022-10-13	3.070	3.110	3.010	3.010	2.873	2,317,000
2022-10-12	3.020	3.080	3.000	3.070	2.930	2,715,000
2022-10-11	3.100	3.110	3.000	3.020	2.883	2,741,000
2022-10-10	3.230	3.230	3.030	3.100	2.959	2,477,000
2022-10-07	3.210	3.320	3.210	3.230	3.083	2,011,300
2022-10-06	3.160	3.290	3.140	3.210	3.064	2,168,000
2022-10-05	3.190	3.200	3.110	3.160	3.016	2,054,000
2022-10-03	3.070	3.200	3.030	3.110	2.968	1,909,000
2022-09-30	3.020	3.090	2.870	3.070	2.930	3,085,000
2022-09-29	3.100	3.130	2.980	3.020	2.883	2,419,000
2022-09-28	3.200	3.200	3.060	3.100	2.959	2,214,000
2022-09-27	3.160	3.250	3.140	3.200	3.054	2,347,000
2022-09-26	3.350	3.350	3.070	3.160	3.016	3,502,000
2022-09-23	3.330	3.400	3.250	3.350	3.198	2,630,000
2022-09-22	3.370	3.400	3.260	3.330	3.178	2,061,000
2022-09-21	3.400	3.450	3.270	3.370	3.217	1,545,000
2022-09-20	3.350	3.480	3.350	3.400	3.245	2,135,800
2022-09-19	3.200	3.510	3.190	3.350	3.198	6,922,000
2022-09-16	3.110	3.260	3.090	3.210	3.064	5,165,000
2022-09-15	3.020	3.180	3.020	3.110	2.968	4,040,000
2022-09-14	3.070	3.120	3.000	3.020	2.883	2,459,000
2022-09-13	2.920	3.070	2.920	3.070	2.930	2,679,000
2022-09-09	3.030	3.070	2.940	2.940	2.806	3,769,000
2022-09-08	3.080	3.110	3.050	3.060	2.786	2,542,000
2022-09-07	3.130	3.150	3.050	3.060	2.786	2,303,000
2022-09-06	3.130	3.170	3.100	3.130	2.850	8,269,000
2022-09-05	3.080	3.100	3.070	3.080	2.804	2,225,000
2022-09-02	3.220	3.220	3.070	3.070	2.795	2,838,000
2022-09-01	3.080	3.200	3.080	3.200	2.914	3,888,000
2022-08-31	3.100	3.140	3.020	3.080	2.804	3,933,000
2022-08-30	3.340	3.340	3.070	3.100	2.823	5,452,000
2022-08-29	3.410	3.420	3.310	3.330	3.032	4,309,000

← NewerPage 17 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.