Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6.570 | 6.590 | 6.440 | 6.440 | 6.440 | 19,003,896 |
| 2025-10-23 | 6.500 | 6.650 | 6.460 | 6.590 | 6.590 | 17,688,034 |
| 2025-10-22 | 6.490 | 6.670 | 6.460 | 6.530 | 6.530 | 22,115,480 |
| 2025-10-21 | 6.430 | 6.540 | 6.420 | 6.500 | 6.500 | 14,689,015 |
| 2025-10-20 | 6.350 | 6.550 | 6.290 | 6.470 | 6.470 | 18,706,348 |
| 2025-10-17 | 6.390 | 6.460 | 6.310 | 6.320 | 6.320 | 14,054,304 |
| 2025-10-16 | 6.480 | 6.580 | 6.370 | 6.390 | 6.390 | 15,082,007 |
| 2025-10-15 | 6.450 | 6.530 | 6.420 | 6.480 | 6.480 | 11,761,789 |
| 2025-10-14 | 6.570 | 6.630 | 6.430 | 6.490 | 6.490 | 16,269,395 |
| 2025-10-13 | 6.430 | 6.600 | 6.410 | 6.570 | 6.570 | 22,361,510 |
| 2025-10-10 | 6.380 | 6.760 | 6.320 | 6.630 | 6.630 | 42,673,712 |
| 2025-10-09 | 6.180 | 6.470 | 6.160 | 6.380 | 6.380 | 27,792,887 |
| 2025-09-30 | 6.110 | 6.200 | 6.100 | 6.160 | 6.160 | 14,750,591 |
| 2025-09-29 | 6.110 | 6.220 | 6.060 | 6.120 | 6.120 | 16,581,575 |
| 2025-09-26 | 6.130 | 6.190 | 6.050 | 6.100 | 6.100 | 15,478,826 |
| 2025-09-25 | 6.150 | 6.190 | 6.080 | 6.130 | 6.130 | 17,939,815 |
| 2025-09-24 | 6.150 | 6.240 | 6.150 | 6.200 | 6.200 | 12,846,786 |
| 2025-09-23 | 6.440 | 6.440 | 6.080 | 6.190 | 6.190 | 29,992,842 |
| 2025-09-22 | 6.560 | 6.560 | 6.410 | 6.440 | 6.440 | 15,132,917 |
| 2025-09-19 | 6.590 | 6.620 | 6.500 | 6.560 | 6.560 | 16,394,007 |
| 2025-09-18 | 6.730 | 6.740 | 6.560 | 6.590 | 6.590 | 27,677,000 |
| 2025-09-17 | 6.670 | 6.850 | 6.650 | 6.730 | 6.730 | 29,992,002 |
| 2025-09-16 | 6.670 | 6.710 | 6.610 | 6.660 | 6.660 | 15,652,955 |
| 2025-09-15 | 6.590 | 6.850 | 6.580 | 6.630 | 6.630 | 21,140,507 |
| 2025-09-12 | 6.590 | 6.600 | 6.550 | 6.560 | 6.560 | 16,947,905 |
| 2025-09-11 | 6.620 | 6.620 | 6.550 | 6.610 | 6.610 | 22,729,561 |
| 2025-09-10 | 6.700 | 6.730 | 6.580 | 6.620 | 6.620 | 27,106,837 |
| 2025-09-09 | 6.900 | 6.990 | 6.750 | 6.770 | 6.770 | 28,640,118 |
| 2025-09-08 | 6.550 | 6.950 | 6.550 | 6.920 | 6.920 | 41,285,480 |
| 2025-09-05 | 6.550 | 6.600 | 6.460 | 6.600 | 6.600 | 12,170,387 |
| 2025-09-04 | 6.600 | 6.640 | 6.490 | 6.520 | 6.520 | 19,281,516 |
| 2025-09-03 | 6.790 | 6.800 | 6.600 | 6.620 | 6.620 | 24,170,731 |
| 2025-09-02 | 6.800 | 7.000 | 6.650 | 6.810 | 6.810 | 32,030,837 |
| 2025-09-01 | 6.780 | 6.960 | 6.720 | 6.810 | 6.810 | 31,044,420 |
| 2025-08-29 | 6.720 | 6.880 | 6.690 | 6.730 | 6.730 | 23,869,665 |
| 2025-08-28 | 6.850 | 6.880 | 6.590 | 6.790 | 6.790 | 40,181,448 |
| 2025-08-27 | 7.040 | 7.100 | 6.870 | 6.880 | 6.880 | 39,916,353 |
| 2025-08-26 | 6.980 | 7.120 | 6.920 | 7.070 | 7.070 | 44,792,142 |
| 2025-08-25 | 7.020 | 7.020 | 6.950 | 6.980 | 6.980 | 26,519,823 |
| 2025-08-22 | 7.100 | 7.100 | 6.960 | 7.020 | 7.020 | 31,562,458 |
| 2025-08-21 | 6.950 | 7.180 | 6.870 | 7.120 | 7.120 | 53,445,065 |
| 2025-08-20 | 6.900 | 7.020 | 6.860 | 6.950 | 6.950 | 23,019,160 |
| 2025-08-19 | 6.950 | 7.070 | 6.910 | 6.930 | 6.930 | 27,624,205 |
| 2025-08-18 | 6.930 | 6.970 | 6.890 | 6.930 | 6.930 | 35,152,472 |
| 2025-08-15 | 7.050 | 7.050 | 6.940 | 6.990 | 6.990 | 30,056,151 |
| 2025-08-14 | 6.860 | 7.070 | 6.830 | 7.040 | 7.040 | 49,467,038 |
| 2025-08-13 | 6.850 | 6.870 | 6.810 | 6.850 | 6.850 | 17,373,291 |
| 2025-08-12 | 6.910 | 6.910 | 6.810 | 6.850 | 6.850 | 21,006,531 |
| 2025-08-11 | 6.870 | 6.930 | 6.820 | 6.920 | 6.920 | 21,882,745 |
| 2025-08-08 | 6.910 | 6.910 | 6.850 | 6.880 | 6.880 | 16,749,517 |
| 2025-08-07 | 7.000 | 7.000 | 6.880 | 6.900 | 6.900 | 25,599,360 |
| 2025-08-06 | 7.010 | 7.030 | 6.930 | 7.010 | 7.010 | 26,885,606 |
| 2025-08-05 | 7.030 | 7.060 | 6.990 | 7.040 | 7.040 | 21,356,753 |
| 2025-08-04 | 7.140 | 7.140 | 6.980 | 7.030 | 7.030 | 26,924,921 |
| 2025-08-01 | 7.240 | 7.290 | 7.100 | 7.150 | 7.150 | 33,396,460 |
| 2025-07-31 | 7.450 | 7.590 | 7.170 | 7.210 | 7.210 | 49,081,778 |
| 2025-07-30 | 7.260 | 7.370 | 7.110 | 7.160 | 7.160 | 36,246,519 |
| 2025-07-29 | 7.210 | 7.350 | 7.170 | 7.320 | 7.320 | 50,135,223 |
| 2025-07-28 | 7.500 | 7.770 | 7.340 | 7.370 | 7.370 | 88,774,239 |
| 2025-07-25 | 6.930 | 7.610 | 6.900 | 7.440 | 7.440 | 103,509,144 |
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.