China Risun Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 4.750 | 4.770 | 4.650 | 4.650 | 4.146 | 2,622,000 |
| 2021-12-01 | 4.780 | 4.920 | 4.660 | 4.750 | 4.235 | 5,163,032 |
| 2021-11-30 | 4.710 | 4.820 | 4.670 | 4.750 | 4.235 | 5,610,000 |
| 2021-11-29 | 4.620 | 4.730 | 4.500 | 4.640 | 4.137 | 4,085,000 |
| 2021-11-26 | 4.710 | 4.870 | 4.600 | 4.660 | 4.155 | 4,743,000 |
| 2021-11-25 | 4.690 | 4.730 | 4.650 | 4.710 | 4.199 | 3,583,000 |
| 2021-11-24 | 4.620 | 4.740 | 4.620 | 4.690 | 4.181 | 3,514,000 |
| 2021-11-23 | 4.670 | 4.730 | 4.570 | 4.640 | 4.137 | 3,842,344 |
| 2021-11-22 | 4.700 | 4.700 | 4.580 | 4.620 | 4.119 | 3,915,000 |
| 2021-11-19 | 4.660 | 4.710 | 4.600 | 4.650 | 4.146 | 4,514,000 |
| 2021-11-18 | 4.620 | 4.710 | 4.580 | 4.660 | 4.155 | 3,729,000 |
| 2021-11-17 | 4.700 | 4.730 | 4.560 | 4.630 | 4.128 | 4,699,000 |
| 2021-11-16 | 4.740 | 4.740 | 4.610 | 4.630 | 4.128 | 4,318,000 |
| 2021-11-15 | 4.700 | 4.770 | 4.670 | 4.740 | 4.226 | 4,662,000 |
| 2021-11-12 | 4.850 | 4.850 | 4.650 | 4.720 | 4.208 | 4,369,000 |
| 2021-11-11 | 4.600 | 4.840 | 4.560 | 4.820 | 4.297 | 5,253,000 |
| 2021-11-10 | 4.600 | 4.640 | 4.500 | 4.550 | 4.056 | 5,317,000 |
| 2021-11-09 | 4.600 | 4.630 | 4.550 | 4.600 | 4.101 | 5,309,000 |
| 2021-11-08 | 4.600 | 4.670 | 4.530 | 4.600 | 4.101 | 4,432,448 |
| 2021-11-05 | 4.630 | 4.650 | 4.510 | 4.530 | 4.039 | 5,715,000 |
| 2021-11-04 | 4.610 | 4.680 | 4.570 | 4.630 | 4.128 | 4,313,000 |
| 2021-11-03 | 4.600 | 4.690 | 4.550 | 4.610 | 4.110 | 9,356,000 |
| 2021-11-02 | 4.680 | 4.870 | 4.580 | 4.590 | 4.092 | 6,679,000 |
| 2021-11-01 | 4.730 | 4.730 | 4.580 | 4.610 | 4.110 | 4,706,448 |
| 2021-10-29 | 4.600 | 4.740 | 4.550 | 4.720 | 4.208 | 7,588,000 |
| 2021-10-28 | 4.670 | 4.730 | 4.530 | 4.580 | 4.083 | 4,641,000 |
| 2021-10-27 | 4.810 | 4.810 | 4.560 | 4.670 | 4.163 | 7,230,448 |
| 2021-10-26 | 4.820 | 4.900 | 4.720 | 4.810 | 4.288 | 5,891,448 |
| 2021-10-25 | 4.860 | 4.860 | 4.750 | 4.780 | 4.262 | 5,546,000 |
| 2021-10-22 | 4.870 | 4.910 | 4.760 | 4.860 | 4.333 | 4,765,000 |
| 2021-10-21 | 4.890 | 5.050 | 4.810 | 4.830 | 4.306 | 12,714,000 |
| 2021-10-20 | 4.880 | 4.920 | 4.720 | 4.860 | 4.333 | 5,275,000 |
| 2021-10-19 | 5.000 | 5.100 | 4.820 | 4.880 | 4.351 | 9,559,400 |
| 2021-10-18 | 4.960 | 5.040 | 4.680 | 4.990 | 4.449 | 18,906,000 |
← NewerPage 21 of 21 · 1,234 trading days
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.