China Risun Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.750	2.810	2.750	2.790	2.735	8,567,000
2025-02-07	2.790	2.790	2.740	2.750	2.696	6,102,000
2025-02-06	2.750	2.790	2.730	2.770	2.716	9,115,000
2025-02-05	2.890	2.890	2.710	2.750	2.696	7,162,000
2025-02-04	2.690	2.720	2.680	2.720	2.667	8,923,000
2025-02-03	2.800	2.800	2.680	2.690	2.637	7,729,000
2025-01-28	2.740	2.750	2.690	2.720	2.667	6,289,000
2025-01-27	2.680	2.760	2.680	2.740	2.686	9,614,000
2025-01-24	2.690	2.690	2.660	2.670	2.618	6,549,000
2025-01-23	2.690	2.700	2.670	2.670	2.618	6,895,000
2025-01-22	2.690	2.700	2.660	2.690	2.637	9,392,000
2025-01-21	2.700	2.710	2.660	2.670	2.618	4,811,000
2025-01-20	2.700	2.710	2.690	2.700	2.647	7,199,000
2025-01-17	2.710	2.730	2.690	2.700	2.647	5,479,000
2025-01-16	2.700	2.730	2.680	2.720	2.667	7,409,000
2025-01-15	2.720	2.730	2.700	2.700	2.647	7,270,000
2025-01-14	2.710	2.750	2.700	2.720	2.667	9,621,000
2025-01-13	2.710	2.710	2.650	2.690	2.637	9,305,000
2025-01-10	2.710	2.710	2.660	2.670	2.618	5,637,000
2025-01-09	2.710	2.720	2.680	2.700	2.647	7,786,000
2025-01-08	2.730	2.730	2.660	2.690	2.637	5,174,000
2025-01-07	2.740	2.740	2.700	2.700	2.647	5,818,000
2025-01-06	2.760	2.760	2.670	2.700	2.647	9,292,000
2025-01-03	2.780	2.780	2.720	2.720	2.667	4,893,000
2025-01-02	2.810	2.830	2.760	2.770	2.716	7,546,000
2024-12-31	2.790	2.820	2.740	2.760	2.706	3,782,000
2024-12-30	2.850	2.870	2.800	2.800	2.745	5,493,000
2024-12-27	2.850	2.880	2.830	2.850	2.794	9,250,000
2024-12-24	2.880	2.880	2.850	2.850	2.794	2,377,000
2024-12-23	2.840	2.870	2.840	2.850	2.794	8,364,000
2024-12-20	2.880	2.880	2.820	2.820	2.765	9,609,044
2024-12-19	2.800	2.910	2.790	2.860	2.804	16,900,000
2024-12-18	3.200	3.200	2.690	2.800	2.745	130,958,000
2024-12-17	3.240	3.410	3.220	3.410	3.343	13,314,000
2024-12-16	3.170	3.240	3.150	3.240	3.177	9,842,000
2024-12-13	3.160	3.180	3.130	3.170	3.108	6,673,000
2024-12-12	3.110	3.200	3.110	3.160	3.098	8,154,000
2024-12-11	3.040	3.120	3.040	3.110	3.049	7,531,000
2024-12-10	3.060	3.110	3.040	3.070	3.010	9,847,000
2024-12-09	3.000	3.060	3.000	3.060	3.000	6,841,000
2024-12-06	3.010	3.030	2.970	3.010	2.951	41,042,000
2024-12-05	3.010	3.010	2.950	3.010	2.951	6,664,000
2024-12-04	3.080	3.090	2.990	3.010	2.951	5,037,000
2024-12-03	3.120	3.120	3.050	3.070	3.010	7,083,000
2024-12-02	3.110	3.140	3.070	3.120	3.059	8,993,000
2024-11-29	3.120	3.120	3.070	3.100	3.039	7,029,000
2024-11-28	3.140	3.150	3.090	3.100	3.039	4,119,000
2024-11-27	3.150	3.170	3.130	3.130	3.069	8,007,000
2024-11-26	3.170	3.170	3.120	3.150	3.088	6,186,000
2024-11-25	3.190	3.190	3.110	3.160	3.098	8,054,000
2024-11-22	3.170	3.200	3.130	3.180	3.118	20,045,000
2024-11-21	3.160	3.190	3.150	3.160	3.098	6,469,000
2024-11-20	3.170	3.210	3.140	3.150	3.088	9,893,000
2024-11-19	3.190	3.230	3.140	3.190	3.128	10,951,000
2024-11-18	3.150	3.230	3.150	3.180	3.118	11,210,000
2024-11-15	3.210	3.260	3.150	3.150	3.088	4,892,000
2024-11-14	3.210	3.240	3.190	3.200	3.137	9,476,000
2024-11-13	3.280	3.280	3.140	3.200	3.137	6,373,000
2024-11-12	3.280	3.360	3.250	3.300	3.235	20,682,000
2024-11-11	3.270	3.290	3.250	3.280	3.216	7,078,000

← NewerPage 8 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.