China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.820	4.890	4.730	4.760	4.244	3,157,890
2022-03-01	4.850	4.880	4.780	4.820	4.297	3,290,000
2022-02-28	4.790	4.850	4.720	4.850	4.324	3,213,780
2022-02-25	4.830	4.880	4.740	4.750	4.235	3,120,000
2022-02-24	4.830	5.020	4.770	4.830	4.306	4,179,000
2022-02-23	4.820	4.840	4.750	4.830	4.306	3,240,450
2022-02-22	4.850	4.850	4.730	4.820	4.297	3,106,000
2022-02-21	4.790	4.950	4.750	4.850	4.324	3,930,000
2022-02-18	4.790	4.920	4.740	4.790	4.270	3,300,000
2022-02-17	4.710	4.800	4.670	4.790	4.270	3,319,200
2022-02-16	4.590	4.720	4.540	4.710	4.199	4,430,000
2022-02-15	4.730	4.730	4.510	4.570	4.074	5,127,000
2022-02-14	4.750	4.820	4.650	4.730	4.217	3,125,000
2022-02-11	4.670	4.920	4.670	4.750	4.235	4,240,000
2022-02-10	4.600	4.690	4.600	4.670	4.163	3,214,000
2022-02-09	4.550	4.670	4.530	4.600	4.101	4,473,890
2022-02-08	4.250	4.510	4.210	4.510	4.021	5,893,000
2022-02-07	4.320	4.320	4.080	4.220	3.762	4,598,890
2022-02-04	4.260	4.280	4.170	4.230	3.771	3,684,670
2022-01-31	4.450	4.450	4.210	4.230	3.771	2,153,670
2022-01-28	4.580	4.580	4.140	4.330	3.860	4,478,000
2022-01-27	4.700	4.700	4.540	4.580	4.083	4,464,670
2022-01-26	4.690	4.790	4.640	4.700	4.190	4,008,000
2022-01-25	4.750	4.810	4.650	4.690	4.181	4,545,000
2022-01-24	4.840	4.840	4.730	4.750	4.235	3,871,670
2022-01-21	4.800	4.850	4.730	4.840	4.315	4,748,000
2022-01-20	4.860	4.890	4.680	4.760	4.244	4,411,000
2022-01-19	4.780	4.860	4.770	4.850	4.324	5,348,780
2022-01-18	4.740	4.820	4.690	4.700	4.190	4,298,000
2022-01-17	4.700	4.730	4.630	4.660	4.155	4,305,000
2022-01-14	4.720	4.750	4.650	4.700	4.190	4,033,000
2022-01-13	4.630	4.720	4.600	4.670	4.163	4,389,000
2022-01-12	4.680	4.710	4.540	4.630	4.128	3,748,890
2022-01-11	4.640	4.730	4.600	4.640	4.137	3,338,670
2022-01-10	4.590	4.740	4.570	4.640	4.137	3,388,000
2022-01-07	4.590	4.620	4.540	4.590	4.092	3,154,780
2022-01-06	4.600	4.700	4.540	4.580	4.083	3,826,100
2022-01-05	4.660	4.730	4.600	4.620	4.119	3,757,890
2022-01-04	4.760	4.790	4.660	4.660	4.155	3,408,340
2022-01-03	4.780	4.810	4.700	4.770	4.253	3,329,450
2021-12-31	4.650	4.740	4.590	4.730	4.217	2,950,000
2021-12-30	4.590	4.680	4.520	4.570	4.074	3,381,670
2021-12-29	4.540	4.630	4.480	4.610	4.110	3,359,560
2021-12-28	4.760	4.790	4.550	4.560	4.065	3,860,000
2021-12-24	4.690	4.840	4.650	4.760	4.244	3,418,000
2021-12-23	4.650	4.700	4.530	4.690	4.181	3,966,890
2021-12-22	4.560	4.690	4.540	4.600	4.101	4,420,670
2021-12-21	4.550	4.620	4.350	4.540	4.048	6,052,887
2021-12-20	4.720	4.820	4.530	4.550	4.056	3,268,000
2021-12-17	4.560	4.750	4.530	4.720	4.208	6,057,000
2021-12-16	4.500	4.590	4.430	4.560	4.065	3,349,448
2021-12-15	4.600	4.640	4.460	4.500	4.012	4,957,792
2021-12-14	4.650	4.700	4.000	4.570	4.074	5,163,000
2021-12-13	4.700	4.750	4.660	4.680	4.172	2,486,000
2021-12-10	4.730	4.780	4.660	4.670	4.163	3,231,000
2021-12-09	4.810	4.810	4.660	4.730	4.217	2,691,000
2021-12-08	4.810	4.860	4.730	4.740	4.226	2,752,000
2021-12-07	4.720	4.860	4.720	4.810	4.288	3,153,000
2021-12-06	4.820	4.890	4.700	4.700	4.190	2,784,240
2021-12-03	4.680	4.860	4.640	4.820	4.297	4,141,448

← NewerPage 20 of 21 · 1,229 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.