Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.990 | 7.230 | 6.820 | 7.080 | 7.080 | 85,325,114 |
| 2025-07-23 | 6.580 | 6.780 | 6.480 | 6.590 | 6.590 | 48,645,034 |
| 2025-07-22 | 6.600 | 6.620 | 6.500 | 6.560 | 6.560 | 30,732,749 |
| 2025-07-21 | 6.660 | 6.660 | 6.600 | 6.630 | 6.630 | 25,508,138 |
| 2025-07-18 | 6.670 | 6.780 | 6.640 | 6.680 | 6.680 | 26,848,400 |
| 2025-07-17 | 6.510 | 6.700 | 6.490 | 6.640 | 6.640 | 35,139,963 |
| 2025-07-16 | 6.460 | 6.540 | 6.400 | 6.510 | 6.510 | 31,844,362 |
| 2025-07-15 | 6.550 | 6.700 | 6.390 | 6.430 | 6.430 | 82,350,386 |
| 2025-07-14 | 7.120 | 7.180 | 7.090 | 7.100 | 7.100 | 21,105,061 |
| 2025-07-11 | 7.170 | 7.190 | 7.080 | 7.150 | 7.150 | 27,544,067 |
| 2025-07-10 | 7.330 | 7.350 | 7.180 | 7.190 | 7.190 | 40,673,150 |
| 2025-07-09 | 7.250 | 7.500 | 7.120 | 7.380 | 7.380 | 75,294,245 |
| 2025-07-08 | 7.310 | 7.350 | 7.230 | 7.270 | 7.270 | 31,303,525 |
| 2025-07-07 | 7.300 | 7.380 | 7.250 | 7.310 | 7.310 | 20,364,734 |
| 2025-07-04 | 7.460 | 7.490 | 7.310 | 7.320 | 7.320 | 34,410,758 |
| 2025-07-03 | 7.410 | 7.540 | 7.380 | 7.490 | 7.490 | 38,434,274 |
| 2025-07-02 | 7.500 | 7.520 | 7.350 | 7.380 | 7.380 | 33,701,660 |
| 2025-07-01 | 7.470 | 7.640 | 7.380 | 7.540 | 7.540 | 52,515,252 |
| 2025-06-30 | 7.290 | 7.420 | 7.260 | 7.420 | 7.420 | 43,210,183 |
| 2025-06-27 | 7.320 | 7.400 | 7.260 | 7.330 | 7.330 | 45,913,742 |
| 2025-06-26 | 7.490 | 7.560 | 7.350 | 7.390 | 7.390 | 52,878,903 |
| 2025-06-25 | 7.780 | 7.870 | 7.450 | 7.530 | 7.530 | 79,796,949 |
| 2025-06-24 | 8.050 | 8.130 | 7.770 | 7.880 | 7.880 | 86,669,859 |
| 2025-06-23 | 7.400 | 8.160 | 7.360 | 7.950 | 7.950 | 122,636,332 |
| 2025-06-20 | 7.740 | 7.980 | 7.420 | 7.420 | 7.420 | 93,710,244 |
| 2025-06-19 | 8.310 | 8.310 | 7.810 | 7.850 | 7.850 | 146,745,853 |
| 2025-06-18 | 9.810 | 9.930 | 8.410 | 8.490 | 8.490 | 242,757,902 |
| 2025-06-17 | 8.310 | 9.030 | 8.310 | 9.030 | 9.030 | 162,977,168 |
| 2025-06-16 | 8.270 | 8.670 | 8.160 | 8.210 | 8.210 | 81,291,240 |
| 2025-06-13 | 9.100 | 9.100 | 8.030 | 8.680 | 8.680 | 165,888,825 |
| 2025-06-12 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2025-06-11 | 8.500 | 8.580 | 8.080 | 8.290 | 8.290 | 62,092,325 |
| 2025-06-10 | 8.540 | 8.850 | 8.360 | 8.500 | 8.500 | 69,969,530 |
| 2025-06-09 | 8.000 | 8.540 | 7.950 | 8.540 | 8.540 | 57,379,067 |
| 2025-06-06 | 8.080 | 8.180 | 7.860 | 8.130 | 8.130 | 85,306,735 |
| 2025-06-05 | 7.450 | 7.790 | 7.420 | 7.790 | 7.790 | 31,567,302 |
| 2025-06-04 | 7.410 | 7.550 | 7.360 | 7.420 | 7.420 | 28,456,878 |
| 2025-06-03 | 7.220 | 7.570 | 7.180 | 7.450 | 7.450 | 35,152,634 |
| 2025-05-30 | 7.070 | 7.420 | 7.070 | 7.330 | 7.330 | 44,768,378 |
| 2025-05-29 | 7.000 | 7.240 | 6.920 | 7.070 | 7.070 | 52,497,509 |
| 2025-05-28 | 7.430 | 7.430 | 7.090 | 7.150 | 7.150 | 109,939,441 |
| 2025-05-27 | 6.760 | 7.080 | 6.760 | 7.080 | 7.080 | 37,398,220 |
| 2025-05-26 | 6.850 | 6.920 | 6.720 | 6.740 | 6.740 | 21,575,801 |
| 2025-05-23 | 6.890 | 6.950 | 6.870 | 6.880 | 6.880 | 15,933,853 |
| 2025-05-22 | 6.950 | 7.020 | 6.910 | 6.960 | 6.960 | 16,987,320 |
| 2025-05-21 | 7.110 | 7.110 | 6.960 | 7.010 | 7.010 | 21,204,260 |
| 2025-05-20 | 7.140 | 7.200 | 7.070 | 7.110 | 7.110 | 20,136,017 |
| 2025-05-19 | 7.160 | 7.200 | 7.110 | 7.140 | 7.140 | 22,034,257 |
| 2025-05-16 | 6.940 | 7.290 | 6.930 | 7.230 | 7.230 | 39,110,995 |
| 2025-05-15 | 6.880 | 6.970 | 6.830 | 6.950 | 6.950 | 17,892,660 |
| 2025-05-14 | 6.920 | 6.960 | 6.820 | 6.890 | 6.890 | 17,583,388 |
| 2025-05-13 | 6.940 | 7.020 | 6.910 | 6.940 | 6.940 | 16,318,085 |
| 2025-05-12 | 7.020 | 7.070 | 6.910 | 6.940 | 6.940 | 19,549,983 |
| 2025-05-09 | 6.950 | 7.130 | 6.950 | 7.020 | 7.020 | 22,548,949 |
| 2025-05-08 | 6.890 | 7.100 | 6.870 | 7.020 | 7.020 | 28,455,659 |
| 2025-05-07 | 6.910 | 6.930 | 6.840 | 6.870 | 6.870 | 21,654,842 |
| 2025-05-06 | 6.850 | 6.950 | 6.790 | 6.910 | 6.910 | 23,729,908 |
| 2025-04-30 | 6.670 | 6.920 | 6.670 | 6.870 | 6.870 | 24,965,322 |
| 2025-04-29 | 6.610 | 6.730 | 6.500 | 6.630 | 6.630 | 18,204,568 |
| 2025-04-28 | 6.880 | 6.930 | 6.590 | 6.640 | 6.640 | 46,471,322 |
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.