China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.410	2.410	2.340	2.340	2.319	5,632,000
2025-10-30	2.430	2.440	2.410	2.410	2.388	5,341,000
2025-10-28	2.420	2.450	2.410	2.430	2.408	5,373,000
2025-10-27	2.400	2.430	2.400	2.430	2.408	4,766,000
2025-10-24	2.400	2.410	2.370	2.400	2.378	4,809,000
2025-10-23	2.360	2.410	2.330	2.390	2.368	7,757,000
2025-10-22	2.370	2.370	2.340	2.360	2.338	4,733,000
2025-10-21	2.390	2.400	2.350	2.350	2.328	7,639,000
2025-10-20	2.410	2.420	2.350	2.390	2.368	5,458,000
2025-10-17	2.380	2.400	2.340	2.370	2.348	6,802,000
2025-10-16	2.350	2.380	2.320	2.380	2.358	6,996,000
2025-10-15	2.360	2.380	2.310	2.330	2.309	5,972,000
2025-10-14	2.400	2.440	2.350	2.360	2.338	6,068,000
2025-10-13	2.380	2.410	2.340	2.410	2.388	5,700,000
2025-10-10	2.380	2.430	2.370	2.420	2.398	7,190,266
2025-10-09	2.350	2.400	2.350	2.400	2.378	8,618,000
2025-10-08	2.360	2.370	2.330	2.340	2.319	5,741,000
2025-10-06	2.390	2.400	2.360	2.360	2.338	3,468,000
2025-10-03	2.370	2.400	2.370	2.380	2.358	4,491,000
2025-10-02	2.370	2.380	2.360	2.360	2.338	4,194,567
2025-09-30	2.350	2.430	2.350	2.370	2.348	10,259,000
2025-09-29	2.340	2.360	2.330	2.350	2.328	6,815,000
2025-09-26	2.360	2.370	2.330	2.340	2.319	5,268,600
2025-09-25	2.350	2.360	2.310	2.360	2.338	8,924,000
2025-09-24	2.360	2.360	2.330	2.340	2.319	5,527,000
2025-09-23	2.390	2.390	2.310	2.360	2.338	7,025,000
2025-09-22	2.470	2.470	2.370	2.380	2.358	7,237,000
2025-09-19	2.440	2.480	2.410	2.460	2.437	12,076,780
2025-09-18	2.490	2.500	2.430	2.430	2.408	11,441,000
2025-09-17	2.530	2.540	2.470	2.480	2.457	7,716,000
2025-09-16	2.500	2.560	2.490	2.540	2.517	11,910,000
2025-09-15	2.480	2.500	2.480	2.500	2.477	5,935,186
2025-09-12	2.500	2.520	2.470	2.490	2.467	7,063,255
2025-09-11	2.500	2.530	2.470	2.500	2.477	11,543,510
2025-09-10	2.510	2.510	2.460	2.500	2.477	8,604,000
2025-09-09	2.520	2.520	2.480	2.500	2.477	11,195,000
2025-09-08	2.440	2.510	2.440	2.500	2.477	13,313,260
2025-09-05	2.420	2.450	2.410	2.430	2.405	10,779,000
2025-09-04	2.420	2.420	2.380	2.400	2.376	10,788,000
2025-09-03	2.400	2.430	2.390	2.420	2.396	7,431,000
2025-09-02	2.430	2.440	2.390	2.400	2.376	8,920,000
2025-09-01	2.440	2.440	2.400	2.410	2.386	9,183,000
2025-08-29	2.420	2.470	2.420	2.440	2.415	9,546,000
2025-08-28	2.450	2.550	2.410	2.430	2.405	14,209,000
2025-08-27	2.390	2.590	2.380	2.450	2.425	36,523,020
2025-08-26	2.420	2.460	2.380	2.380	2.356	15,739,260
2025-08-25	2.420	2.470	2.410	2.420	2.396	9,813,000
2025-08-22	2.410	2.420	2.410	2.420	2.396	6,246,000
2025-08-21	2.420	2.430	2.400	2.400	2.376	7,279,000
2025-08-20	2.400	2.420	2.390	2.410	2.386	6,925,000
2025-08-19	2.420	2.430	2.390	2.410	2.386	7,669,000
2025-08-18	2.410	2.440	2.410	2.420	2.396	7,492,267
2025-08-15	2.390	2.420	2.380	2.410	2.386	8,411,230
2025-08-14	2.420	2.440	2.380	2.380	2.356	5,896,000
2025-08-13	2.450	2.450	2.410	2.420	2.396	8,243,000
2025-08-12	2.430	2.470	2.420	2.450	2.425	10,462,000
2025-08-11	2.390	2.430	2.370	2.430	2.405	9,051,000
2025-08-08	2.390	2.410	2.380	2.390	2.366	6,442,000
2025-08-07	2.390	2.400	2.360	2.400	2.376	8,100,000
2025-08-06	2.390	2.400	2.370	2.390	2.366	6,931,000

← NewerPage 5 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.