China Risun Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 3.330 | 3.430 | 3.300 | 3.400 | 3.096 | 3,718,000 |
| 2022-08-25 | 3.220 | 3.340 | 3.180 | 3.330 | 3.032 | 4,656,000 |
| 2022-08-24 | 3.200 | 3.260 | 3.180 | 3.190 | 2.905 | 4,432,000 |
| 2022-08-23 | 3.230 | 3.230 | 3.180 | 3.200 | 2.914 | 3,557,000 |
| 2022-08-22 | 3.180 | 3.220 | 3.170 | 3.190 | 2.905 | 3,841,000 |
| 2022-08-19 | 3.200 | 3.200 | 3.140 | 3.180 | 2.896 | 3,695,000 |
| 2022-08-18 | 3.300 | 3.300 | 3.150 | 3.170 | 2.886 | 4,257,000 |
| 2022-08-17 | 3.330 | 3.350 | 3.240 | 3.270 | 2.977 | 3,074,000 |
| 2022-08-16 | 3.380 | 3.380 | 3.290 | 3.310 | 3.014 | 1,473,000 |
| 2022-08-15 | 3.360 | 3.400 | 3.330 | 3.350 | 3.050 | 3,436,000 |
| 2022-08-12 | 3.330 | 3.390 | 3.320 | 3.340 | 3.041 | 4,716,000 |
| 2022-08-11 | 3.190 | 3.350 | 3.150 | 3.290 | 2.996 | 5,085,000 |
| 2022-08-10 | 3.200 | 3.240 | 3.160 | 3.190 | 2.905 | 1,152,000 |
| 2022-08-09 | 3.180 | 3.280 | 3.180 | 3.200 | 2.914 | 4,002,000 |
| 2022-08-08 | 3.190 | 3.230 | 3.100 | 3.180 | 2.896 | 2,400,000 |
| 2022-08-05 | 3.120 | 3.190 | 3.080 | 3.190 | 2.905 | 1,133,000 |
| 2022-08-04 | 3.050 | 3.150 | 3.050 | 3.120 | 2.841 | 3,572,000 |
| 2022-08-03 | 3.060 | 3.130 | 3.020 | 3.050 | 2.777 | 1,959,000 |
| 2022-08-02 | 3.100 | 3.100 | 3.000 | 3.060 | 2.786 | 2,012,000 |
| 2022-08-01 | 3.110 | 3.110 | 3.020 | 3.100 | 2.823 | 3,450,000 |
| 2022-07-29 | 3.290 | 3.290 | 3.070 | 3.100 | 2.823 | 3,463,000 |
| 2022-07-28 | 3.500 | 3.520 | 3.260 | 3.260 | 2.968 | 2,988,000 |
| 2022-07-27 | 3.410 | 3.500 | 3.380 | 3.500 | 3.187 | 4,694,000 |
| 2022-07-26 | 3.350 | 3.450 | 3.320 | 3.410 | 3.105 | 4,607,844 |
| 2022-07-25 | 3.330 | 3.360 | 3.290 | 3.350 | 3.050 | 3,701,000 |
| 2022-07-22 | 3.270 | 3.330 | 3.240 | 3.330 | 3.032 | 4,479,000 |
| 2022-07-21 | 3.370 | 3.370 | 3.270 | 3.270 | 2.977 | 4,175,000 |
| 2022-07-20 | 3.320 | 3.390 | 3.320 | 3.370 | 3.069 | 3,852,000 |
| 2022-07-19 | 3.230 | 3.330 | 3.230 | 3.310 | 3.014 | 4,205,000 |
| 2022-07-18 | 3.030 | 3.280 | 3.030 | 3.230 | 2.941 | 4,958,000 |
| 2022-07-15 | 3.160 | 3.160 | 3.000 | 3.030 | 2.759 | 4,863,000 |
| 2022-07-14 | 3.110 | 3.160 | 3.060 | 3.160 | 2.877 | 4,906,000 |
| 2022-07-13 | 3.140 | 3.170 | 3.020 | 3.110 | 2.832 | 5,860,000 |
| 2022-07-12 | 3.230 | 3.240 | 3.130 | 3.140 | 2.859 | 4,396,000 |
| 2022-07-11 | 3.250 | 3.250 | 3.140 | 3.230 | 2.941 | 4,456,000 |
| 2022-07-08 | 3.220 | 3.250 | 3.200 | 3.240 | 2.950 | 4,144,000 |
| 2022-07-07 | 3.140 | 3.220 | 3.070 | 3.170 | 2.886 | 5,337,000 |
| 2022-07-06 | 3.160 | 3.170 | 3.020 | 3.110 | 2.832 | 2,517,000 |
| 2022-07-05 | 3.220 | 3.250 | 3.140 | 3.160 | 2.877 | 2,632,483 |
| 2022-07-04 | 3.380 | 3.380 | 3.180 | 3.200 | 2.914 | 4,457,000 |
| 2022-06-30 | 3.520 | 3.570 | 3.330 | 3.380 | 3.078 | 4,670,000 |
| 2022-06-29 | 3.630 | 3.660 | 3.510 | 3.520 | 3.205 | 3,593,000 |
| 2022-06-28 | 3.520 | 3.650 | 3.510 | 3.630 | 3.305 | 5,358,000 |
| 2022-06-27 | 3.440 | 3.540 | 3.440 | 3.500 | 3.187 | 5,098,000 |
| 2022-06-24 | 3.400 | 3.420 | 3.360 | 3.390 | 3.087 | 3,749,000 |
| 2022-06-23 | 3.400 | 3.410 | 3.320 | 3.400 | 3.096 | 4,630,000 |
| 2022-06-22 | 3.420 | 3.470 | 3.370 | 3.370 | 3.069 | 4,015,000 |
| 2022-06-21 | 3.450 | 3.520 | 3.400 | 3.420 | 3.114 | 4,365,000 |
| 2022-06-20 | 3.440 | 3.480 | 3.310 | 3.450 | 3.141 | 6,500,000 |
| 2022-06-17 | 3.400 | 3.470 | 3.330 | 3.440 | 3.132 | 6,094,000 |
| 2022-06-16 | 3.600 | 3.600 | 3.370 | 3.400 | 3.096 | 5,824,000 |
| 2022-06-15 | 3.580 | 3.600 | 3.510 | 3.560 | 3.242 | 4,679,000 |
| 2022-06-14 | 3.640 | 3.640 | 3.430 | 3.540 | 3.223 | 5,135,552 |
| 2022-06-13 | 3.800 | 3.820 | 3.660 | 3.690 | 3.290 | 5,081,000 |
| 2022-06-10 | 3.850 | 3.850 | 3.750 | 3.800 | 3.388 | 4,446,000 |
| 2022-06-09 | 3.960 | 3.960 | 3.810 | 3.850 | 3.432 | 5,436,000 |
| 2022-06-08 | 3.780 | 3.930 | 3.760 | 3.890 | 3.468 | 7,563,000 |
| 2022-06-07 | 3.840 | 3.840 | 3.700 | 3.720 | 3.317 | 4,635,000 |
| 2022-06-06 | 3.800 | 3.860 | 3.770 | 3.770 | 3.361 | 4,490,000 |
| 2022-06-02 | 3.820 | 3.880 | 3.800 | 3.800 | 3.388 | 4,010,000 |
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.