China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	3.400	3.400	2.970	3.050	3.022	50,767,000
2026-04-29	3.480	3.540	3.420	3.430	3.398	44,731,328
2026-04-28	3.320	3.530	3.170	3.480	3.448	68,743,000
2026-04-27	3.290	3.320	3.190	3.230	3.200	54,399,000
2026-04-24	3.170	3.300	3.140	3.290	3.260	79,588,000
2026-04-23	3.060	3.230	3.060	3.170	3.141	65,930,000
2026-04-22	3.010	3.080	2.980	3.070	3.042	36,265,000
2026-04-21	2.980	3.020	2.890	3.000	2.972	25,265,000
2026-04-20	3.140	3.140	2.970	2.980	2.953	14,593,000
2026-04-17	3.060	3.150	3.020	3.140	3.111	15,131,000
2026-04-16	3.070	3.120	3.010	3.060	3.032	30,658,000
2026-04-15	3.150	3.160	3.000	3.110	3.081	22,298,000
2026-04-14	3.160	3.230	3.070	3.190	3.161	38,581,660
2026-04-13	3.460	3.510	3.170	3.210	3.180	33,249,000
2026-04-10	3.280	3.480	3.230	3.410	3.379	57,699,000
2026-04-09	3.130	3.310	3.020	3.300	3.270	44,756,000
2026-04-08	2.950	3.100	2.800	3.080	3.052	45,058,000
2026-04-02	3.040	3.190	3.040	3.120	3.091	41,100,000
2026-04-01	3.120	3.150	2.960	3.040	3.012	82,897,000
2026-03-31	3.390	3.390	3.080	3.190	3.161	75,996,492
2026-03-30	3.600	3.640	3.350	3.390	3.359	47,856,000
2026-03-27	3.500	3.570	3.360	3.440	3.408	30,487,020
2026-03-26	3.400	3.520	3.350	3.440	3.408	27,066,000
2026-03-25	3.310	3.440	3.230	3.400	3.369	72,899,000
2026-03-24	3.600	3.770	3.420	3.540	3.507	82,382,969
2026-03-23	3.520	3.780	3.500	3.710	3.676	107,280,797
2026-03-20	3.610	3.680	3.390	3.500	3.468	98,255,344
2026-03-19	4.000	4.240	3.740	3.870	3.834	196,911,391
2026-03-18	3.750	3.830	3.450	3.640	3.607	89,623,000
2026-03-17	3.690	3.870	3.420	3.590	3.557	135,621,500
2026-03-16	3.690	3.950	3.540	3.760	3.725	154,308,984
2026-03-13	3.710	3.980	3.490	3.600	3.567	319,806,031
2026-03-12	3.010	3.550	2.790	3.290	3.260	458,842,594
2026-03-11	2.810	2.990	2.680	2.840	2.814	79,654,094
2026-03-10	2.550	2.850	2.540	2.810	2.784	32,779,000
2026-03-09	2.800	2.940	2.590	2.670	2.645	112,311,000
2026-03-06	2.490	2.610	2.430	2.570	2.546	13,744,260
2026-03-05	2.500	2.540	2.480	2.500	2.477	10,642,000
2026-03-04	2.660	2.680	2.470	2.490	2.467	9,747,000
2026-03-03	2.910	2.960	2.610	2.640	2.616	15,651,000
2026-03-02	2.640	2.790	2.600	2.770	2.745	29,834,000
2026-02-27	2.480	2.530	2.460	2.530	2.507	12,245,800
2026-02-26	2.600	2.630	2.470	2.490	2.467	7,623,196
2026-02-25	2.560	2.640	2.560	2.600	2.576	15,797,000
2026-02-24	2.510	2.570	2.510	2.550	2.527	10,049,000
2026-02-23	2.490	2.570	2.480	2.560	2.536	8,026,000
2026-02-20	2.520	2.520	2.430	2.500	2.477	7,056,000
2026-02-16	2.470	2.520	2.470	2.510	2.487	3,608,000
2026-02-13	2.570	2.570	2.490	2.490	2.467	7,557,000
2026-02-12	2.580	2.600	2.540	2.600	2.576	7,612,000
2026-02-11	2.550	2.600	2.530	2.590	2.566	11,665,000
2026-02-10	2.570	2.570	2.490	2.570	2.546	8,680,000
2026-02-09	2.580	2.600	2.520	2.540	2.517	8,204,000
2026-02-06	2.540	2.580	2.450	2.580	2.556	13,167,000
2026-02-05	2.590	2.600	2.520	2.570	2.546	8,930,000
2026-02-04	2.580	2.650	2.550	2.600	2.576	17,051,000
2026-02-03	2.580	2.610	2.470	2.580	2.556	14,281,000
2026-02-02	2.730	2.770	2.530	2.570	2.546	17,029,100
2026-01-30	2.680	2.780	2.660	2.750	2.725	30,238,400
2026-01-29	2.590	2.670	2.550	2.660	2.636	19,773,000

← NewerPage 3 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.