Nanjing Red Sun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.340 | 4.440 | 4.320 | 4.340 | 4.340 | 15,122,436 |
| 2026-10-20 | 4.310 | 4.370 | 4.260 | 4.340 | 4.340 | 17,728,200 |
| 2026-10-19 | 4.370 | 4.410 | 4.320 | 4.350 | 4.350 | 12,348,237 |
| 2026-10-16 | 4.320 | 4.460 | 4.290 | 4.380 | 4.380 | 18,796,644 |
| 2026-10-15 | 4.350 | 4.390 | 4.260 | 4.270 | 4.270 | 18,939,633 |
| 2026-10-14 | 4.570 | 4.610 | 4.390 | 4.420 | 4.420 | 21,168,500 |
| 2026-10-13 | 4.390 | 4.750 | 4.350 | 4.570 | 4.570 | 32,773,727 |
| 2026-10-12 | 4.580 | 4.700 | 4.410 | 4.420 | 4.420 | 21,452,490 |
| 2026-10-09 | 4.560 | 4.650 | 4.530 | 4.610 | 4.610 | 23,669,412 |
| 2026-10-08 | 4.490 | 4.630 | 4.470 | 4.570 | 4.570 | 23,621,307 |
| 2026-09-30 | 4.410 | 4.470 | 4.400 | 4.440 | 4.440 | 9,835,408 |
| 2026-09-29 | 4.360 | 4.430 | 4.360 | 4.390 | 4.390 | 10,112,498 |
| 2026-09-28 | 4.470 | 4.470 | 4.350 | 4.390 | 4.390 | 10,728,430 |
| 2026-09-24 | 4.520 | 4.560 | 4.460 | 4.470 | 4.470 | 12,224,631 |
| 2026-09-23 | 4.660 | 4.670 | 4.520 | 4.540 | 4.540 | 17,749,557 |
| 2026-09-22 | 4.680 | 4.770 | 4.630 | 4.670 | 4.670 | 22,404,500 |
| 2026-09-21 | 4.530 | 4.760 | 4.510 | 4.720 | 4.720 | 22,969,312 |
| 2026-09-18 | 4.550 | 4.580 | 4.510 | 4.530 | 4.530 | 15,261,797 |
| 2026-09-17 | 4.500 | 4.600 | 4.460 | 4.550 | 4.550 | 18,874,852 |
| 2026-09-16 | 4.480 | 4.590 | 4.460 | 4.540 | 4.540 | 17,138,098 |
| 2026-09-15 | 4.670 | 4.690 | 4.490 | 4.490 | 4.490 | 19,002,467 |
| 2026-09-14 | 4.680 | 4.730 | 4.580 | 4.670 | 4.670 | 19,859,941 |
| 2026-09-11 | 4.840 | 4.870 | 4.670 | 4.710 | 4.710 | 26,640,809 |
| 2026-09-10 | 5.000 | 5.100 | 4.830 | 4.830 | 4.830 | 31,100,400 |
| 2026-09-09 | 5.000 | 5.130 | 4.920 | 5.060 | 5.060 | 49,506,996 |
| 2026-09-08 | 4.740 | 5.050 | 4.740 | 5.030 | 5.030 | 53,289,117 |
| 2026-09-07 | 4.740 | 4.790 | 4.710 | 4.770 | 4.770 | 14,212,520 |
| 2026-09-04 | 4.720 | 4.810 | 4.690 | 4.730 | 4.730 | 16,463,980 |
| 2026-09-03 | 4.710 | 4.790 | 4.690 | 4.720 | 4.720 | 21,317,670 |
| 2026-09-02 | 4.870 | 4.880 | 4.700 | 4.720 | 4.720 | 34,642,586 |
| 2026-09-01 | 4.770 | 4.940 | 4.720 | 4.880 | 4.880 | 37,061,574 |
| 2026-08-31 | 4.860 | 4.880 | 4.720 | 4.760 | 4.760 | 36,168,898 |
| 2026-08-28 | 4.670 | 4.870 | 4.650 | 4.840 | 4.840 | 44,242,676 |
| 2026-08-27 | 4.520 | 4.730 | 4.450 | 4.670 | 4.670 | 42,939,262 |
| 2026-08-26 | 4.390 | 4.510 | 4.340 | 4.470 | 4.470 | 26,411,145 |
| 2026-08-25 | 4.250 | 4.450 | 4.180 | 4.390 | 4.390 | 32,121,271 |
| 2026-08-24 | 4.310 | 4.650 | 4.290 | 4.310 | 4.310 | 34,932,738 |
| 2026-08-21 | 4.530 | 4.540 | 4.200 | 4.260 | 4.260 | 46,155,098 |
| 2026-08-20 | 4.760 | 4.860 | 4.510 | 4.600 | 4.600 | 77,218,781 |
| 2026-08-19 | 4.580 | 4.980 | 4.480 | 4.950 | 4.950 | 97,198,320 |
| 2026-08-18 | 4.450 | 4.960 | 4.450 | 4.680 | 4.680 | 56,726,398 |
| 2026-08-17 | 4.400 | 4.670 | 4.350 | 4.530 | 4.530 | 30,348,039 |
| 2026-08-14 | 4.420 | 4.460 | 4.360 | 4.400 | 4.400 | 12,102,784 |
| 2026-08-13 | 4.510 | 4.520 | 4.400 | 4.410 | 4.410 | 16,044,701 |
| 2026-08-12 | 4.490 | 4.530 | 4.450 | 4.510 | 4.510 | 12,015,621 |
| 2026-08-11 | 4.560 | 4.610 | 4.470 | 4.490 | 4.490 | 17,807,348 |
| 2026-08-10 | 4.480 | 4.630 | 4.480 | 4.590 | 4.590 | 16,434,500 |
| 2026-08-07 | 4.560 | 4.570 | 4.420 | 4.500 | 4.500 | 23,369,119 |
| 2026-08-06 | 4.570 | 4.630 | 4.500 | 4.560 | 4.560 | 20,476,025 |
| 2026-08-05 | 4.600 | 4.670 | 4.540 | 4.600 | 4.600 | 23,461,098 |
| 2026-08-04 | 4.750 | 4.770 | 4.610 | 4.640 | 4.640 | 23,033,615 |
| 2026-08-03 | 4.650 | 4.750 | 4.630 | 4.740 | 4.740 | 15,002,620 |
| 2026-07-31 | 4.600 | 4.690 | 4.570 | 4.660 | 4.660 | 24,986,582 |
| 2026-07-30 | 4.680 | 4.780 | 4.640 | 4.660 | 4.660 | 26,233,480 |
| 2026-07-29 | 4.600 | 4.730 | 4.580 | 4.680 | 4.680 | 23,477,100 |
| 2026-07-28 | 4.440 | 4.580 | 4.410 | 4.570 | 4.570 | 22,338,107 |
| 2026-07-27 | 4.350 | 4.460 | 4.300 | 4.440 | 4.440 | 16,525,705 |
| 2026-07-24 | 4.390 | 4.490 | 4.340 | 4.360 | 4.360 | 27,153,688 |
| 2026-07-23 | 4.290 | 4.350 | 4.190 | 4.350 | 4.350 | 23,048,441 |
| 2026-07-22 | 4.140 | 4.280 | 4.120 | 4.260 | 4.260 | 19,235,344 |
Page 1 of 3 · 121 trading daysOlder →
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.