China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	3.880	3.880	3.760	3.820	3.406	4,208,000
2022-05-31	3.710	3.880	3.710	3.880	3.459	4,444,000
2022-05-30	3.740	3.740	3.660	3.710	3.308	3,736,000
2022-05-27	3.700	3.710	3.540	3.690	3.290	6,126,000
2022-05-26	3.740	3.740	3.610	3.690	3.290	4,144,000
2022-05-25	3.700	3.730	3.590	3.690	3.290	4,344,000
2022-05-24	3.790	3.810	3.680	3.680	3.281	3,904,000
2022-05-23	3.840	3.900	3.740	3.750	3.343	4,715,000
2022-05-20	3.790	3.850	3.780	3.810	3.397	4,140,000
2022-05-19	3.820	3.850	3.760	3.780	3.370	4,511,000
2022-05-18	3.800	3.850	3.760	3.850	3.432	3,863,500
2022-05-17	3.840	3.860	3.770	3.800	3.388	3,853,000
2022-05-16	3.840	3.890	3.750	3.800	3.388	5,297,000
2022-05-13	3.800	3.850	3.730	3.810	3.397	3,934,000
2022-05-12	3.800	3.800	3.660	3.750	3.343	5,223,000
2022-05-11	3.850	3.900	3.760	3.760	3.352	6,492,000
2022-05-10	3.900	3.910	3.710	3.850	3.432	6,542,000
2022-05-06	3.950	3.970	3.860	3.880	3.459	3,992,000
2022-05-05	3.990	4.050	3.930	3.980	3.548	5,345,000
2022-05-04	3.990	4.010	3.900	3.910	3.486	3,956,000
2022-05-03	4.000	4.000	3.880	3.910	3.486	3,874,000
2022-04-29	3.950	3.990	3.850	3.970	3.539	5,147,000
2022-04-28	3.810	3.900	3.770	3.900	3.477	3,952,000
2022-04-27	3.790	3.880	3.680	3.810	3.397	4,310,000
2022-04-26	3.850	3.890	3.680	3.790	3.379	4,114,000
2022-04-25	4.030	4.030	3.730	3.850	3.432	6,222,000
2022-04-22	4.000	4.070	3.850	4.030	3.593	3,779,000
2022-04-21	4.120	4.120	3.910	4.000	3.566	4,066,000
2022-04-20	4.140	4.190	4.040	4.130	3.682	3,371,000
2022-04-19	4.230	4.230	4.050	4.140	3.691	3,968,000
2022-04-14	4.130	4.260	4.120	4.240	3.780	4,167,000
2022-04-13	3.960	4.130	3.890	4.130	3.682	4,260,768
2022-04-12	3.850	3.960	3.760	3.880	3.459	5,033,000
2022-04-11	4.240	4.290	3.840	3.840	3.423	6,194,019
2022-04-08	4.060	4.260	4.030	4.240	3.780	4,507,000
2022-04-07	4.260	4.290	4.030	4.060	3.620	4,161,000
2022-04-06	4.440	4.440	4.190	4.240	3.780	3,724,000
2022-04-04	4.220	4.490	4.220	4.440	3.958	3,409,000
2022-04-01	4.150	4.240	4.090	4.220	3.762	3,638,620
2022-03-31	4.160	4.210	4.060	4.150	3.700	5,667,000
2022-03-30	4.090	4.160	3.990	4.160	3.709	3,637,000
2022-03-29	4.180	4.190	3.970	4.060	3.620	4,230,000
2022-03-28	4.300	4.330	4.120	4.180	3.727	4,199,000
2022-03-25	4.420	4.480	4.280	4.300	3.834	13,847,000
2022-03-24	4.400	4.530	4.390	4.390	3.914	3,629,000
2022-03-23	4.450	4.490	4.310	4.400	3.923	3,511,000
2022-03-22	4.330	4.440	4.250	4.410	3.932	3,568,000
2022-03-21	4.170	4.330	4.170	4.310	3.843	3,558,000
2022-03-18	4.030	4.190	3.960	4.170	3.718	7,735,000
2022-03-17	4.040	4.080	3.930	4.030	3.593	3,762,670
2022-03-16	3.700	4.010	3.640	3.960	3.530	7,826,670
2022-03-15	3.910	3.910	3.580	3.690	3.290	6,932,230
2022-03-14	4.190	4.190	3.820	3.910	3.486	5,727,000
2022-03-11	4.340	4.340	4.130	4.190	3.736	3,709,780
2022-03-10	4.400	4.410	4.280	4.340	3.869	3,596,000
2022-03-09	4.400	4.420	4.220	4.350	3.878	3,625,000
2022-03-08	4.560	4.590	4.310	4.390	3.914	3,822,890
2022-03-07	4.650	4.650	4.470	4.560	4.065	3,258,450
2022-03-04	4.770	4.770	4.600	4.640	4.137	5,047,000
2022-03-03	4.760	4.800	4.630	4.770	4.253	3,254,780

← NewerPage 19 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.