China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	2.430	2.580	2.410	2.570	2.546	26,481,000
2026-01-27	2.390	2.430	2.360	2.430	2.408	9,939,000
2026-01-26	2.340	2.390	2.320	2.390	2.368	15,570,000
2026-01-23	2.280	2.330	2.280	2.320	2.299	12,462,000
2026-01-22	2.260	2.290	2.210	2.280	2.259	15,077,000
2026-01-21	2.280	2.290	2.240	2.240	2.219	8,307,000
2026-01-20	2.260	2.280	2.230	2.270	2.249	11,064,000
2026-01-19	2.260	2.280	2.230	2.260	2.239	9,590,000
2026-01-16	2.330	2.340	2.220	2.240	2.219	6,022,000
2026-01-15	2.300	2.330	2.290	2.330	2.309	7,037,000
2026-01-14	2.290	2.300	2.270	2.290	2.269	6,586,000
2026-01-13	2.280	2.320	2.270	2.280	2.259	4,195,000
2026-01-12	2.260	2.300	2.250	2.300	2.279	6,177,000
2026-01-09	2.290	2.310	2.260	2.270	2.249	5,903,000
2026-01-08	2.300	2.300	2.270	2.280	2.259	6,560,000
2026-01-07	2.250	2.290	2.230	2.290	2.269	11,512,000
2026-01-06	2.250	2.260	2.240	2.240	2.219	4,530,000
2026-01-05	2.300	2.300	2.240	2.240	2.219	5,316,000
2026-01-02	2.280	2.330	2.250	2.330	2.309	6,864,000
2025-12-31	2.250	2.270	2.240	2.260	2.239	2,862,000
2025-12-30	2.300	2.300	2.240	2.260	2.239	5,830,000
2025-12-29	2.270	2.300	2.270	2.280	2.259	7,056,000
2025-12-24	2.250	2.280	2.240	2.280	2.259	4,236,165
2025-12-23	2.270	2.270	2.240	2.260	2.239	6,020,000
2025-12-22	2.280	2.280	2.240	2.270	2.249	6,244,000
2025-12-19	2.240	2.270	2.230	2.270	2.249	7,508,597
2025-12-18	2.220	2.260	2.220	2.250	2.229	8,058,381
2025-12-17	2.240	2.250	2.220	2.220	2.200	6,309,000
2025-12-16	2.250	2.250	2.200	2.240	2.219	6,276,000
2025-12-15	2.240	2.270	2.240	2.260	2.239	6,218,000
2025-12-12	2.230	2.250	2.220	2.240	2.219	7,687,022
2025-12-11	2.220	2.240	2.210	2.240	2.219	5,797,000
2025-12-10	2.230	2.240	2.210	2.230	2.210	6,337,000
2025-12-09	2.240	2.240	2.170	2.230	2.210	6,853,000
2025-12-08	2.270	2.270	2.190	2.250	2.229	8,230,000
2025-12-05	2.260	2.280	2.210	2.280	2.259	8,980,000
2025-12-04	2.270	2.300	2.240	2.270	2.249	5,994,000
2025-12-03	2.270	2.300	2.250	2.300	2.279	7,721,000
2025-12-02	2.250	2.270	2.220	2.270	2.249	8,423,000
2025-12-01	2.220	2.250	2.220	2.250	2.229	7,357,000
2025-11-28	2.210	2.220	2.200	2.220	2.200	5,322,000
2025-11-27	2.210	2.230	2.190	2.210	2.190	7,044,000
2025-11-26	2.170	2.230	2.170	2.200	2.180	5,415,500
2025-11-25	2.190	2.240	2.190	2.210	2.190	8,559,000
2025-11-24	2.210	2.210	2.160	2.190	2.170	8,456,539
2025-11-21	2.200	2.210	2.170	2.210	2.190	6,419,000
2025-11-20	2.230	2.230	2.190	2.200	2.180	7,514,146
2025-11-19	2.230	2.240	2.190	2.210	2.190	6,848,000
2025-11-18	2.340	2.340	2.150	2.230	2.210	16,179,000
2025-11-17	2.430	2.430	2.330	2.350	2.328	7,131,260
2025-11-14	2.480	2.490	2.410	2.430	2.408	7,618,000
2025-11-13	2.490	2.500	2.480	2.490	2.467	5,818,260
2025-11-12	2.480	2.510	2.460	2.500	2.477	9,587,295
2025-11-11	2.470	2.520	2.450	2.480	2.457	9,477,000
2025-11-10	2.350	2.500	2.350	2.480	2.457	18,296,500
2025-11-07	2.320	2.360	2.310	2.350	2.328	5,631,000
2025-11-06	2.300	2.330	2.290	2.320	2.299	7,246,000
2025-11-05	2.310	2.310	2.290	2.290	2.269	5,726,000
2025-11-04	2.360	2.370	2.310	2.310	2.289	5,019,000
2025-11-03	2.350	2.360	2.320	2.350	2.328	5,704,000

← NewerPage 4 of 5 · 246 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.