China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.870	1.890	1.850	1.860	1.844	15,656,000
2026-07-28	1.880	1.880	1.830	1.850	1.835	3,450,000
2026-07-27	1.930	1.930	1.840	1.900	1.884	7,600,000
2026-07-24	2.020	2.020	1.930	1.950	1.934	12,146,000
2026-07-23	1.980	2.050	1.940	2.010	1.993	29,529,000
2026-07-22	1.910	2.010	1.910	1.980	1.963	28,993,000
2026-07-21	1.870	1.960	1.860	1.900	1.884	36,599,000
2026-07-20	1.810	1.930	1.800	1.900	1.884	28,951,000
2026-07-17	1.900	1.900	1.780	1.800	1.785	13,030,000
2026-07-16	1.870	1.890	1.840	1.880	1.864	17,143,000
2026-07-15	1.990	1.990	1.850	1.870	1.854	8,694,000
2026-07-14	1.900	2.000	1.870	1.960	1.944	36,182,000
2026-07-13	1.960	1.980	1.810	1.840	1.825	17,109,000
2026-07-10	1.870	1.920	1.840	1.890	1.874	16,875,355
2026-07-09	1.900	1.940	1.880	1.890	1.874	20,428,357
2026-07-08	1.850	1.910	1.850	1.890	1.874	16,696,271
2026-07-07	1.880	1.890	1.810	1.850	1.835	5,725,000
2026-07-06	1.880	1.920	1.830	1.860	1.844	13,625,000
2026-07-03	1.910	1.980	1.880	1.880	1.864	14,179,184
2026-07-02	1.920	2.010	1.920	1.960	1.944	22,015,000
2026-06-30	1.950	1.950	1.850	1.920	1.904	17,842,699
2026-06-29	2.060	2.060	1.920	1.950	1.934	25,048,104
2026-06-26	2.200	2.220	2.030	2.040	2.023	18,710,994
2026-06-25	2.210	2.230	2.140	2.230	2.211	21,213,000
2026-06-24	2.220	2.230	2.150	2.210	2.192	22,221,564
2026-06-23	2.150	2.220	2.110	2.220	2.201	11,221,287
2026-06-22	2.150	2.180	2.060	2.160	2.142	18,197,953
2026-06-18	2.130	2.140	2.050	2.120	2.102	23,086,561
2026-06-17	2.250	2.250	2.110	2.120	2.102	28,415,000
2026-06-16	2.350	2.380	2.260	2.270	2.251	13,357,140
2026-06-15	2.420	2.460	2.370	2.390	2.370	13,594,580
2026-06-12	2.460	2.510	2.430	2.460	2.439	22,240,000
2026-06-11	2.500	2.560	2.420	2.470	2.449	10,703,000
2026-06-10	2.560	2.560	2.470	2.500	2.479	16,652,000
2026-06-09	2.550	2.590	2.470	2.550	2.529	14,705,000
2026-06-08	2.670	2.680	2.570	2.630	2.608	21,592,000
2026-06-05	2.760	2.800	2.640	2.680	2.655	19,428,000
2026-06-04	2.770	2.770	2.680	2.750	2.725	21,056,000
2026-06-03	2.620	2.810	2.580	2.760	2.735	27,341,000
2026-06-02	2.670	2.690	2.590	2.610	2.586	15,057,000
2026-06-01	2.570	2.690	2.540	2.660	2.636	41,107,512
2026-05-29	2.510	2.570	2.510	2.520	2.497	14,559,820
2026-05-28	2.590	2.610	2.530	2.550	2.527	13,842,000
2026-05-27	2.620	2.620	2.550	2.600	2.576	8,064,000
2026-05-26	2.630	2.650	2.490	2.630	2.606	32,411,000
2026-05-22	2.650	2.680	2.630	2.660	2.636	9,002,074
2026-05-21	2.720	2.720	2.620	2.650	2.626	10,557,090
2026-05-20	2.800	2.830	2.700	2.700	2.675	15,973,000
2026-05-19	2.850	2.850	2.730	2.790	2.764	14,342,000
2026-05-18	2.780	2.830	2.720	2.820	2.794	29,348,000
2026-05-15	2.680	2.800	2.630	2.780	2.754	31,101,000
2026-05-14	2.790	2.790	2.640	2.680	2.655	13,359,000
2026-05-13	2.750	2.780	2.690	2.750	2.725	20,909,000
2026-05-12	2.650	2.810	2.650	2.760	2.735	16,020,000
2026-05-11	2.760	2.760	2.640	2.670	2.645	14,291,000
2026-05-08	2.720	2.730	2.650	2.680	2.655	8,353,000
2026-05-07	2.820	2.820	2.630	2.690	2.665	27,292,000
2026-05-06	3.050	3.080	2.800	2.800	2.774	31,230,000
2026-05-05	3.150	3.150	3.020	3.050	3.022	6,814,000
2026-05-04	3.050	3.120	2.920	3.070	3.042	14,650,000

← NewerPage 2 of 3 · 125 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.