Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.140 | 4.280 | 4.120 | 4.260 | 4.260 | 19,235,344 |
| 2026-07-21 | 4.230 | 4.240 | 4.140 | 4.150 | 4.150 | 19,901,871 |
| 2026-07-20 | 4.190 | 4.300 | 4.180 | 4.240 | 4.240 | 22,405,064 |
| 2026-07-17 | 4.260 | 4.320 | 4.140 | 4.190 | 4.190 | 22,834,172 |
| 2026-07-16 | 4.110 | 4.290 | 4.110 | 4.240 | 4.240 | 25,410,789 |
| 2026-07-15 | 3.960 | 4.210 | 3.950 | 4.150 | 4.150 | 29,423,686 |
| 2026-07-14 | 3.950 | 4.010 | 3.920 | 4.000 | 4.000 | 15,919,317 |
| 2026-07-13 | 4.020 | 4.100 | 3.970 | 3.970 | 3.970 | 20,200,500 |
| 2026-07-10 | 4.160 | 4.210 | 3.950 | 4.060 | 4.060 | 36,477,277 |
| 2026-07-09 | 3.910 | 4.100 | 3.870 | 4.100 | 4.100 | 29,027,775 |
| 2026-07-08 | 3.890 | 3.930 | 3.810 | 3.900 | 3.900 | 12,509,332 |
| 2026-07-07 | 4.060 | 4.060 | 3.870 | 3.880 | 3.880 | 18,467,896 |
| 2026-07-06 | 4.050 | 4.130 | 4.020 | 4.040 | 4.040 | 13,162,976 |
| 2026-07-03 | 4.060 | 4.140 | 4.010 | 4.080 | 4.080 | 15,907,037 |
| 2026-07-02 | 3.990 | 4.130 | 3.970 | 4.040 | 4.040 | 22,825,414 |
| 2026-07-01 | 3.900 | 4.040 | 3.870 | 3.980 | 3.980 | 19,048,682 |
| 2026-06-30 | 3.900 | 3.950 | 3.860 | 3.920 | 3.920 | 15,046,581 |
| 2026-06-29 | 3.940 | 3.970 | 3.800 | 3.920 | 3.920 | 19,949,301 |
| 2026-06-26 | 4.000 | 4.040 | 3.920 | 3.930 | 3.930 | 18,014,207 |
| 2026-06-25 | 4.160 | 4.190 | 4.000 | 4.030 | 4.030 | 19,188,844 |
| 2026-06-24 | 4.290 | 4.310 | 4.100 | 4.160 | 4.160 | 17,346,094 |
| 2026-06-23 | 4.270 | 4.410 | 4.260 | 4.310 | 4.310 | 15,760,122 |
| 2026-06-22 | 4.360 | 4.370 | 4.190 | 4.280 | 4.280 | 19,433,395 |
| 2026-06-18 | 4.450 | 4.560 | 4.360 | 4.380 | 4.380 | 16,463,699 |
| 2026-06-17 | 4.690 | 4.700 | 4.450 | 4.490 | 4.490 | 24,992,221 |
| 2026-06-16 | 4.460 | 4.780 | 4.370 | 4.700 | 4.700 | 34,942,770 |
| 2026-06-15 | 4.470 | 4.540 | 4.420 | 4.470 | 4.470 | 16,424,350 |
| 2026-06-12 | 4.440 | 4.500 | 4.330 | 4.460 | 4.460 | 18,819,369 |
| 2026-06-11 | 4.410 | 4.540 | 4.380 | 4.440 | 4.440 | 20,902,801 |
| 2026-06-10 | 4.320 | 4.490 | 4.310 | 4.410 | 4.410 | 14,895,790 |
| 2026-06-09 | 4.600 | 4.600 | 4.360 | 4.400 | 4.400 | 22,607,584 |
| 2026-06-08 | 4.400 | 4.550 | 4.290 | 4.400 | 4.400 | 21,395,975 |
| 2026-06-05 | 4.530 | 4.620 | 4.440 | 4.540 | 4.540 | 24,451,670 |
| 2026-06-04 | 4.730 | 4.740 | 4.500 | 4.530 | 4.530 | 29,697,930 |
| 2026-06-03 | 4.930 | 4.940 | 4.740 | 4.780 | 4.780 | 23,514,010 |
| 2026-06-02 | 4.970 | 5.010 | 4.870 | 4.920 | 4.920 | 14,546,730 |
| 2026-06-01 | 4.800 | 4.990 | 4.800 | 4.960 | 4.960 | 19,273,391 |
| 2026-05-29 | 4.990 | 5.000 | 4.820 | 4.840 | 4.840 | 20,476,350 |
| 2026-05-28 | 4.740 | 5.050 | 4.720 | 4.990 | 4.990 | 36,428,621 |
| 2026-05-27 | 4.880 | 4.920 | 4.690 | 4.740 | 4.740 | 23,646,119 |
| 2026-05-26 | 4.920 | 4.930 | 4.810 | 4.910 | 4.910 | 19,267,699 |
| 2026-05-25 | 5.020 | 5.050 | 4.920 | 4.930 | 4.930 | 15,348,760 |
| 2026-05-22 | 5.040 | 5.050 | 4.900 | 5.020 | 5.020 | 15,264,100 |
| 2026-05-21 | 5.040 | 5.130 | 4.980 | 5.020 | 5.020 | 18,077,660 |
| 2026-05-20 | 5.100 | 5.190 | 5.010 | 5.030 | 5.030 | 15,305,950 |
| 2026-05-19 | 5.070 | 5.130 | 5.030 | 5.110 | 5.110 | 13,261,600 |
| 2026-05-18 | 5.080 | 5.140 | 4.990 | 5.090 | 5.090 | 19,928,000 |
| 2026-05-15 | 5.240 | 5.270 | 5.120 | 5.130 | 5.130 | 24,981,410 |
| 2026-05-14 | 5.380 | 5.380 | 5.240 | 5.250 | 5.250 | 23,993,430 |
| 2026-05-13 | 5.410 | 5.480 | 5.350 | 5.390 | 5.390 | 20,092,689 |
| 2026-05-12 | 5.500 | 5.560 | 5.360 | 5.400 | 5.400 | 22,643,900 |
| 2026-05-11 | 5.600 | 5.690 | 5.510 | 5.510 | 5.510 | 29,606,270 |
| 2026-05-08 | 5.400 | 5.620 | 5.340 | 5.560 | 5.560 | 31,991,811 |
| 2026-05-07 | 5.400 | 5.510 | 5.270 | 5.460 | 5.460 | 37,891,672 |
| 2026-05-06 | 5.530 | 5.550 | 5.360 | 5.400 | 5.400 | 35,420,480 |
| 2026-04-30 | 5.560 | 5.650 | 5.530 | 5.550 | 5.550 | 20,424,590 |
| 2026-04-29 | 5.540 | 5.610 | 5.510 | 5.570 | 5.570 | 14,390,820 |
| 2026-04-28 | 5.540 | 5.620 | 5.510 | 5.560 | 5.560 | 23,785,920 |
| 2026-04-27 | 5.640 | 5.770 | 5.510 | 5.750 | 5.750 | 22,315,740 |
| 2026-04-24 | 5.620 | 5.650 | 5.540 | 5.640 | 5.640 | 16,281,460 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-19 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.