China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	2.500	2.520	2.480	2.510	2.461	10,517,000
2025-05-09	2.510	2.510	2.480	2.500	2.451	7,186,000
2025-05-08	2.500	2.510	2.480	2.500	2.451	9,674,000
2025-05-07	2.460	2.510	2.460	2.490	2.441	7,486,000
2025-05-06	2.550	2.550	2.460	2.470	2.422	5,965,000
2025-05-02	2.520	2.560	2.470	2.560	2.510	11,264,000
2025-04-30	2.510	2.530	2.490	2.510	2.461	7,891,000
2025-04-29	2.550	2.550	2.500	2.510	2.461	10,156,000
2025-04-28	2.530	2.550	2.500	2.550	2.500	9,394,000
2025-04-25	2.520	2.550	2.490	2.540	2.490	12,015,000
2025-04-24	2.560	2.570	2.490	2.510	2.461	8,826,000
2025-04-23	2.510	2.570	2.510	2.560	2.510	13,407,000
2025-04-22	2.580	2.580	2.490	2.490	2.441	7,097,000
2025-04-17	2.540	2.550	2.510	2.530	2.480	6,884,000
2025-04-16	2.580	2.580	2.510	2.550	2.500	7,349,000
2025-04-15	2.570	2.600	2.540	2.580	2.529	9,006,420
2025-04-14	2.590	2.620	2.550	2.570	2.520	6,953,000
2025-04-11	2.530	2.600	2.470	2.580	2.529	11,202,000
2025-04-10	2.570	2.570	2.470	2.470	2.422	8,828,000
2025-04-09	2.440	2.500	2.400	2.500	2.451	9,187,000
2025-04-08	2.500	2.520	2.410	2.450	2.402	7,928,000
2025-04-07	2.600	2.620	2.460	2.480	2.431	7,030,000
2025-04-03	2.650	2.660	2.590	2.640	2.588	8,212,000
2025-04-02	2.560	2.680	2.560	2.660	2.608	11,594,000
2025-04-01	2.520	2.580	2.510	2.560	2.510	11,621,000
2025-03-31	2.490	2.500	2.420	2.500	2.451	9,080,000
2025-03-28	2.510	2.550	2.490	2.490	2.441	8,644,000
2025-03-27	2.530	2.540	2.490	2.510	2.461	8,933,000
2025-03-26	2.520	2.530	2.480	2.530	2.480	7,797,000
2025-03-25	2.500	2.510	2.470	2.480	2.431	7,304,000
2025-03-24	2.560	2.580	2.480	2.490	2.441	7,956,000
2025-03-21	2.700	2.740	2.540	2.550	2.500	13,219,000
2025-03-20	2.640	2.950	2.570	2.690	2.637	27,772,000
2025-03-19	2.690	2.690	2.610	2.630	2.578	4,836,000
2025-03-18	2.650	2.690	2.630	2.650	2.598	8,299,000
2025-03-17	2.710	2.750	2.620	2.620	2.569	9,006,000
2025-03-14	2.730	2.780	2.700	2.730	2.677	13,464,000
2025-03-13	3.260	3.260	2.660	2.700	2.647	23,753,000
2025-03-12	2.820	2.860	2.810	2.850	2.794	8,850,000
2025-03-11	2.800	2.850	2.780	2.830	2.775	8,248,000
2025-03-10	2.730	2.800	2.700	2.800	2.745	9,731,000
2025-03-07	2.730	2.730	2.700	2.720	2.667	8,381,000
2025-03-06	2.750	2.770	2.700	2.710	2.657	10,259,000
2025-03-05	2.720	2.760	2.710	2.750	2.696	9,572,000
2025-03-04	2.770	2.770	2.690	2.730	2.677	8,536,000
2025-03-03	2.750	2.800	2.720	2.750	2.696	8,729,000
2025-02-28	2.730	2.750	2.710	2.720	2.667	8,526,000
2025-02-27	2.860	2.990	2.660	2.730	2.677	12,631,000
2025-02-26	2.660	2.700	2.640	2.700	2.647	9,173,847
2025-02-25	2.690	2.810	2.600	2.650	2.598	6,185,000
2025-02-24	2.730	2.730	2.650	2.660	2.608	5,280,000
2025-02-21	2.770	2.800	2.740	2.740	2.686	4,350,000
2025-02-20	2.780	2.820	2.770	2.780	2.726	7,699,000
2025-02-19	2.770	2.800	2.740	2.780	2.726	8,085,000
2025-02-18	2.730	2.770	2.700	2.750	2.696	7,859,000
2025-02-17	2.780	2.780	2.720	2.730	2.677	6,845,000
2025-02-14	2.790	2.790	2.720	2.750	2.696	6,871,000
2025-02-13	2.800	2.820	2.720	2.730	2.677	7,376,000
2025-02-12	2.840	2.850	2.790	2.810	2.755	7,376,000
2025-02-11	2.790	2.860	2.790	2.840	2.784	7,893,000

← NewerPage 7 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.