China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.330	2.390	2.330	2.380	2.356	8,408,000
2025-08-04	2.320	2.340	2.300	2.320	2.297	7,944,000
2025-08-01	2.370	2.380	2.310	2.310	2.287	8,830,000
2025-07-31	2.460	2.460	2.360	2.370	2.346	10,270,000
2025-07-30	2.470	2.480	2.430	2.460	2.435	9,108,000
2025-07-29	2.490	2.490	2.440	2.470	2.445	6,991,000
2025-07-28	2.560	2.560	2.480	2.490	2.465	10,923,000
2025-07-25	2.670	2.670	2.530	2.530	2.504	20,190,000
2025-07-24	2.570	2.650	2.550	2.640	2.613	18,109,000
2025-07-23	2.750	2.780	2.560	2.570	2.544	29,869,000
2025-07-22	2.630	2.730	2.560	2.650	2.623	32,063,230
2025-07-21	2.570	2.650	2.570	2.610	2.584	20,779,000
2025-07-18	2.540	2.620	2.540	2.570	2.544	12,676,000
2025-07-17	2.530	2.540	2.510	2.540	2.514	7,236,072
2025-07-16	2.520	2.540	2.500	2.530	2.504	10,745,000
2025-07-15	2.570	2.570	2.500	2.510	2.485	10,171,000
2025-07-14	2.600	2.610	2.550	2.560	2.534	9,130,000
2025-07-11	2.620	2.620	2.570	2.590	2.564	10,988,000
2025-07-10	2.550	2.600	2.520	2.580	2.554	17,160,000
2025-07-09	2.520	2.540	2.520	2.540	2.514	8,538,000
2025-07-08	2.500	2.540	2.480	2.520	2.495	12,908,000
2025-07-07	2.520	2.520	2.480	2.500	2.475	8,817,000
2025-07-04	2.600	2.610	2.500	2.520	2.495	8,645,000
2025-07-03	2.600	2.620	2.560	2.590	2.564	9,430,000
2025-07-02	2.530	2.650	2.500	2.620	2.594	22,414,000
2025-06-30	2.500	2.530	2.480	2.530	2.504	13,516,000
2025-06-27	2.490	2.500	2.470	2.480	2.455	10,426,000
2025-06-26	2.470	2.480	2.460	2.480	2.455	9,444,000
2025-06-25	2.500	2.510	2.470	2.470	2.445	9,084,000
2025-06-24	2.520	2.520	2.470	2.470	2.445	7,610,000
2025-06-23	2.530	2.540	2.490	2.500	2.475	9,929,691
2025-06-20	2.510	2.560	2.500	2.520	2.495	15,162,000
2025-06-19	2.510	2.510	2.450	2.500	2.475	7,759,785
2025-06-18	2.550	2.550	2.500	2.500	2.475	10,249,310
2025-06-17	2.510	2.530	2.490	2.500	2.475	8,844,212
2025-06-16	2.520	2.530	2.480	2.520	2.495	11,329,000
2025-06-13	2.560	2.620	2.520	2.520	2.495	6,970,000
2025-06-12	2.540	2.590	2.530	2.580	2.554	11,207,000
2025-06-11	2.480	2.570	2.470	2.550	2.524	14,437,000
2025-06-10	2.500	2.510	2.470	2.490	2.465	11,918,000
2025-06-09	2.510	2.510	2.480	2.490	2.465	7,953,000
2025-06-06	2.530	2.530	2.480	2.500	2.451	9,894,000
2025-06-05	2.530	2.550	2.500	2.510	2.461	8,254,000
2025-06-04	2.520	2.530	2.490	2.520	2.471	8,806,000
2025-06-03	2.500	2.550	2.480	2.520	2.471	10,013,000
2025-06-02	2.500	2.500	2.460	2.490	2.441	8,468,000
2025-05-30	2.540	2.550	2.470	2.480	2.431	6,539,000
2025-05-29	2.550	2.560	2.500	2.540	2.490	11,750,000
2025-05-28	2.530	2.570	2.530	2.560	2.510	12,405,000
2025-05-27	2.510	2.560	2.510	2.540	2.490	10,841,000
2025-05-26	2.500	2.560	2.490	2.520	2.471	11,776,000
2025-05-23	2.480	2.530	2.430	2.480	2.431	22,316,000
2025-05-22	2.390	2.490	2.380	2.450	2.402	18,702,000
2025-05-21	2.380	2.390	2.360	2.380	2.333	7,671,000
2025-05-20	2.380	2.400	2.340	2.380	2.333	31,888,000
2025-05-19	2.760	2.760	2.390	2.390	2.343	17,381,000
2025-05-16	2.500	2.540	2.470	2.480	2.431	6,592,000
2025-05-15	2.490	2.510	2.480	2.480	2.431	7,480,000
2025-05-14	2.540	2.540	2.470	2.500	2.451	5,789,000
2025-05-13	2.510	2.570	2.510	2.550	2.500	10,661,000

← NewerPage 6 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.