Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 5.670 | 5.680 | 5.530 | 5.630 | 5.630 | 21,392,350 |
| 2026-04-22 | 5.670 | 5.740 | 5.640 | 5.680 | 5.680 | 12,527,490 |
| 2026-04-21 | 5.730 | 5.730 | 5.610 | 5.670 | 5.670 | 18,724,289 |
| 2026-04-20 | 5.750 | 5.790 | 5.710 | 5.740 | 5.740 | 17,607,439 |
| 2026-04-17 | 5.860 | 5.890 | 5.750 | 5.770 | 5.770 | 23,283,289 |
| 2026-04-16 | 5.870 | 5.910 | 5.800 | 5.880 | 5.880 | 17,546,320 |
| 2026-04-15 | 6.060 | 6.070 | 5.860 | 5.870 | 5.870 | 28,314,779 |
| 2026-04-14 | 5.980 | 6.120 | 5.780 | 6.100 | 6.100 | 39,232,020 |
| 2026-04-13 | 6.170 | 6.180 | 5.900 | 5.960 | 5.960 | 45,824,809 |
| 2026-04-10 | 6.020 | 6.520 | 5.980 | 6.210 | 6.210 | 58,488,961 |
| 2026-04-09 | 5.960 | 6.190 | 5.910 | 6.020 | 6.020 | 28,370,820 |
| 2026-04-08 | 6.000 | 6.000 | 5.880 | 5.970 | 5.970 | 21,175,051 |
| 2026-04-07 | 5.690 | 5.950 | 5.690 | 5.930 | 5.930 | 25,524,039 |
| 2026-04-03 | 5.810 | 5.830 | 5.660 | 5.690 | 5.690 | 20,975,641 |
| 2026-04-02 | 5.910 | 5.940 | 5.770 | 5.830 | 5.830 | 18,524,180 |
| 2026-04-01 | 5.910 | 5.980 | 5.870 | 5.950 | 5.950 | 17,390,230 |
| 2026-03-31 | 6.040 | 6.060 | 5.810 | 5.830 | 5.830 | 34,794,930 |
| 2026-03-30 | 5.970 | 6.130 | 5.940 | 6.060 | 6.060 | 27,453,000 |
| 2026-03-27 | 5.820 | 6.090 | 5.800 | 6.040 | 6.040 | 25,792,811 |
| 2026-03-26 | 6.030 | 6.100 | 5.870 | 5.890 | 5.890 | 27,679,301 |
| 2026-03-25 | 6.120 | 6.150 | 5.990 | 6.050 | 6.050 | 30,909,289 |
| 2026-03-24 | 5.900 | 6.100 | 5.820 | 6.100 | 6.100 | 37,909,832 |
| 2026-03-23 | 6.120 | 6.120 | 5.720 | 5.780 | 5.780 | 52,148,672 |
| 2026-03-20 | 6.260 | 6.440 | 6.160 | 6.240 | 6.240 | 41,985,047 |
| 2026-03-19 | 6.430 | 6.640 | 6.220 | 6.260 | 6.260 | 53,850,020 |
| 2026-03-18 | 6.680 | 6.690 | 6.390 | 6.490 | 6.490 | 52,440,289 |
| 2026-03-17 | 6.840 | 7.160 | 6.660 | 6.690 | 6.690 | 51,147,566 |
| 2026-03-16 | 7.030 | 7.280 | 6.840 | 6.880 | 6.880 | 60,122,328 |
| 2026-03-13 | 7.110 | 7.500 | 7.010 | 7.040 | 7.040 | 85,648,914 |
| 2026-03-12 | 7.080 | 7.230 | 6.920 | 7.180 | 7.180 | 74,967,039 |
| 2026-03-11 | 7.000 | 7.200 | 6.980 | 7.100 | 7.100 | 66,902,914 |
| 2026-03-10 | 6.860 | 7.070 | 6.800 | 7.070 | 7.070 | 63,131,461 |
| 2026-03-09 | 7.090 | 7.290 | 6.900 | 6.930 | 6.930 | 82,821,523 |
| 2026-03-06 | 6.880 | 7.180 | 6.660 | 7.160 | 7.160 | 135,535,500 |
| 2026-03-05 | 7.320 | 7.320 | 6.810 | 6.880 | 6.880 | 162,368,703 |
| 2026-03-04 | 6.060 | 6.830 | 6.030 | 6.830 | 6.830 | 90,981,039 |
| 2026-03-03 | 6.660 | 6.680 | 6.180 | 6.210 | 6.210 | 62,859,992 |
| 2026-03-02 | 6.720 | 6.740 | 6.440 | 6.610 | 6.610 | 65,565,672 |
| 2026-02-27 | 6.760 | 7.000 | 6.560 | 6.850 | 6.850 | 75,576,477 |
| 2026-02-26 | 6.490 | 6.890 | 6.450 | 6.720 | 6.720 | 86,428,195 |
| 2026-02-25 | 6.350 | 6.630 | 6.350 | 6.450 | 6.450 | 58,855,910 |
| 2026-02-24 | 6.180 | 6.350 | 6.150 | 6.310 | 6.310 | 50,588,191 |
| 2026-02-13 | 6.230 | 6.300 | 6.070 | 6.070 | 6.070 | 49,383,500 |
| 2026-02-12 | 6.500 | 6.530 | 6.120 | 6.240 | 6.240 | 116,386,703 |
| 2026-02-11 | 6.530 | 7.050 | 6.440 | 6.760 | 6.760 | 154,796,297 |
| 2026-02-10 | 7.200 | 7.350 | 6.370 | 6.410 | 6.410 | 152,726,094 |
| 2026-02-09 | 6.500 | 6.720 | 6.240 | 6.720 | 6.720 | 127,103,102 |
| 2026-02-06 | 6.250 | 6.270 | 5.890 | 6.110 | 6.110 | 59,214,000 |
| 2026-02-05 | 5.900 | 6.140 | 5.890 | 6.050 | 6.050 | 47,094,527 |
| 2026-02-04 | 5.690 | 6.100 | 5.670 | 5.890 | 5.890 | 39,319,480 |
| 2026-02-03 | 5.640 | 5.660 | 5.570 | 5.640 | 5.640 | 11,680,330 |
| 2026-02-02 | 5.750 | 5.780 | 5.590 | 5.590 | 5.590 | 19,083,320 |
| 2026-01-30 | 5.720 | 5.830 | 5.680 | 5.790 | 5.790 | 19,613,561 |
| 2026-01-29 | 5.800 | 5.940 | 5.760 | 5.770 | 5.770 | 26,432,100 |
| 2026-01-28 | 5.780 | 5.950 | 5.760 | 5.880 | 5.880 | 23,254,539 |
| 2026-01-27 | 5.820 | 5.900 | 5.730 | 5.780 | 5.780 | 19,869,850 |
| 2026-01-26 | 5.960 | 5.960 | 5.810 | 5.830 | 5.830 | 35,641,801 |
| 2026-01-23 | 6.050 | 6.090 | 5.980 | 5.990 | 5.990 | 28,280,420 |
| 2026-01-22 | 5.970 | 6.160 | 5.930 | 6.100 | 6.100 | 37,015,641 |
| 2026-01-21 | 6.130 | 6.140 | 5.950 | 5.990 | 5.990 | 48,367,969 |
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.