China Risun Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.260 | 3.280 | 3.220 | 3.280 | 3.216 | 7,812,000 |
| 2024-11-07 | 3.300 | 3.310 | 3.240 | 3.260 | 3.196 | 5,858,000 |
| 2024-11-06 | 3.270 | 3.320 | 3.250 | 3.320 | 3.255 | 6,649,000 |
| 2024-11-05 | 3.260 | 3.300 | 3.230 | 3.290 | 3.226 | 7,897,000 |
| 2024-11-04 | 3.280 | 3.280 | 3.240 | 3.260 | 3.196 | 6,419,000 |
| 2024-11-01 | 3.270 | 3.310 | 3.250 | 3.280 | 3.216 | 5,246,000 |
| 2024-10-31 | 3.250 | 3.290 | 3.200 | 3.280 | 3.216 | 13,232,240 |
| 2024-10-30 | 3.210 | 3.250 | 3.150 | 3.250 | 3.186 | 11,508,240 |
| 2024-10-29 | 3.150 | 3.200 | 3.150 | 3.180 | 3.118 | 5,870,000 |
| 2024-10-28 | 3.170 | 3.200 | 3.130 | 3.150 | 3.088 | 5,848,000 |
| 2024-10-25 | 3.190 | 3.260 | 3.170 | 3.190 | 3.128 | 9,175,000 |
| 2024-10-24 | 3.270 | 3.320 | 3.190 | 3.190 | 3.128 | 4,227,000 |
| 2024-10-23 | 3.300 | 3.320 | 3.280 | 3.290 | 3.226 | 6,332,000 |
| 2024-10-22 | 3.320 | 3.340 | 3.310 | 3.320 | 3.255 | 6,640,000 |
| 2024-10-21 | 3.340 | 3.360 | 3.280 | 3.320 | 3.255 | 7,184,000 |
| 2024-10-18 | 3.250 | 3.350 | 3.200 | 3.340 | 3.275 | 10,907,000 |
| 2024-10-17 | 3.320 | 3.400 | 3.190 | 3.250 | 3.186 | 5,873,000 |
| 2024-10-16 | 3.260 | 3.340 | 3.220 | 3.320 | 3.255 | 12,380,000 |
| 2024-10-15 | 3.340 | 3.340 | 3.220 | 3.260 | 3.196 | 4,679,000 |
| 2024-10-14 | 3.410 | 3.420 | 3.300 | 3.340 | 3.275 | 9,444,000 |
| 2024-10-10 | 3.300 | 3.500 | 3.300 | 3.410 | 3.343 | 6,757,000 |
| 2024-10-09 | 3.410 | 3.410 | 3.260 | 3.300 | 3.235 | 4,817,000 |
| 2024-10-08 | 3.620 | 3.620 | 3.310 | 3.390 | 3.324 | 16,995,000 |
| 2024-10-07 | 3.460 | 3.700 | 3.450 | 3.620 | 3.549 | 10,751,120 |
| 2024-10-04 | 3.260 | 3.480 | 3.260 | 3.420 | 3.353 | 7,143,000 |
| 2024-10-03 | 3.270 | 3.300 | 3.230 | 3.260 | 3.196 | 5,205,000 |
| 2024-10-02 | 3.160 | 3.330 | 3.130 | 3.320 | 3.255 | 10,629,000 |
| 2024-09-30 | 3.150 | 3.210 | 3.130 | 3.160 | 3.098 | 7,217,000 |
| 2024-09-27 | 3.070 | 3.180 | 3.070 | 3.150 | 3.088 | 8,132,000 |
| 2024-09-26 | 3.030 | 3.100 | 3.020 | 3.060 | 3.000 | 9,546,000 |
| 2024-09-25 | 2.990 | 3.060 | 2.990 | 3.030 | 2.971 | 6,067,000 |
| 2024-09-24 | 3.030 | 3.060 | 2.970 | 2.990 | 2.931 | 11,750,000 |
| 2024-09-23 | 3.000 | 3.030 | 2.970 | 3.030 | 2.971 | 10,058,000 |
| 2024-09-20 | 2.970 | 3.000 | 2.950 | 3.000 | 2.941 | 17,677,000 |
| 2024-09-19 | 3.030 | 3.050 | 2.980 | 2.990 | 2.931 | 6,637,000 |
| 2024-09-17 | 2.990 | 3.090 | 2.960 | 3.020 | 2.961 | 12,435,000 |
| 2024-09-16 | 2.960 | 2.990 | 2.920 | 2.990 | 2.931 | 8,795,000 |
| 2024-09-13 | 2.890 | 2.960 | 2.870 | 2.960 | 2.902 | 8,150,000 |
| 2024-09-12 | 2.850 | 2.900 | 2.840 | 2.880 | 2.824 | 5,961,000 |
| 2024-09-11 | 2.880 | 2.900 | 2.850 | 2.860 | 2.804 | 5,084,000 |
| 2024-09-10 | 2.890 | 2.910 | 2.830 | 2.890 | 2.833 | 6,686,000 |
| 2024-09-09 | 2.960 | 2.980 | 2.900 | 2.900 | 2.843 | 3,837,000 |
| 2024-09-05 | 2.970 | 2.990 | 2.910 | 2.960 | 2.894 | 7,013,000 |
| 2024-09-04 | 2.940 | 2.990 | 2.920 | 2.980 | 2.913 | 4,877,000 |
| 2024-09-03 | 2.950 | 3.020 | 2.940 | 2.960 | 2.894 | 10,112,000 |
| 2024-09-02 | 2.900 | 3.010 | 2.890 | 2.950 | 2.884 | 6,872,000 |
| 2024-08-30 | 2.850 | 2.960 | 2.840 | 2.900 | 2.835 | 7,959,000 |
| 2024-08-29 | 2.890 | 2.910 | 2.840 | 2.870 | 2.806 | 4,634,000 |
| 2024-08-28 | 2.920 | 2.940 | 2.890 | 2.890 | 2.825 | 2,578,000 |
| 2024-08-27 | 2.920 | 2.970 | 2.910 | 2.940 | 2.874 | 3,447,000 |
| 2024-08-26 | 2.920 | 2.920 | 2.910 | 2.920 | 2.854 | 3,872,000 |
| 2024-08-23 | 2.900 | 2.940 | 2.890 | 2.920 | 2.854 | 5,210,000 |
| 2024-08-22 | 2.870 | 2.930 | 2.850 | 2.910 | 2.845 | 5,724,000 |
| 2024-08-21 | 2.830 | 2.880 | 2.810 | 2.880 | 2.815 | 5,412,000 |
| 2024-08-20 | 2.860 | 2.870 | 2.830 | 2.840 | 2.776 | 1,940,000 |
| 2024-08-19 | 2.840 | 2.870 | 2.840 | 2.870 | 2.806 | 6,408,000 |
| 2024-08-16 | 2.900 | 2.900 | 2.800 | 2.850 | 2.786 | 4,651,000 |
| 2024-08-15 | 2.980 | 2.980 | 2.860 | 2.860 | 2.796 | 4,370,000 |
| 2024-08-14 | 2.970 | 2.990 | 2.960 | 2.980 | 2.913 | 5,080,000 |
| 2024-08-13 | 2.990 | 2.990 | 2.950 | 2.970 | 2.903 | 4,261,000 |
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.