Nanjing Red Sun Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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 21 · 1,217 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.