Hunan Resun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.030 | 14.190 | 13.780 | 14.010 | 13.308 | 651,948 |
| 2024-07-24 | 14.250 | 14.250 | 13.940 | 14.000 | 13.299 | 651,740 |
| 2024-07-23 | 14.360 | 14.520 | 14.220 | 14.230 | 13.517 | 517,060 |
| 2024-07-22 | 14.430 | 14.530 | 14.280 | 14.410 | 13.688 | 621,400 |
| 2024-07-19 | 14.400 | 14.570 | 14.270 | 14.520 | 13.793 | 430,600 |
| 2024-07-18 | 14.370 | 14.530 | 14.050 | 14.380 | 13.660 | 603,100 |
| 2024-07-17 | 14.460 | 14.500 | 14.310 | 14.370 | 13.650 | 442,740 |
| 2024-07-16 | 14.570 | 14.700 | 14.350 | 14.440 | 13.717 | 708,720 |
| 2024-07-15 | 14.970 | 14.990 | 14.500 | 14.620 | 13.888 | 614,540 |
| 2024-07-12 | 15.040 | 15.170 | 14.900 | 14.960 | 14.211 | 481,540 |
| 2024-07-11 | 14.870 | 15.050 | 14.610 | 15.050 | 14.296 | 670,207 |
| 2024-07-10 | 14.750 | 14.760 | 14.500 | 14.520 | 13.793 | 572,387 |
| 2024-07-09 | 14.500 | 14.820 | 14.230 | 14.790 | 14.049 | 765,220 |
| 2024-07-08 | 14.720 | 14.780 | 14.500 | 14.570 | 13.840 | 792,840 |
| 2024-07-05 | 14.590 | 14.810 | 14.340 | 14.810 | 14.068 | 558,057 |
| 2024-07-04 | 15.070 | 15.170 | 14.510 | 14.600 | 13.869 | 977,797 |
| 2024-07-03 | 15.190 | 15.320 | 15.070 | 15.070 | 14.315 | 617,020 |
| 2024-07-02 | 15.150 | 15.270 | 15.050 | 15.190 | 14.429 | 618,448 |
| 2024-07-01 | 14.970 | 15.190 | 14.810 | 15.150 | 14.391 | 855,948 |
| 2024-06-28 | 14.910 | 15.140 | 14.840 | 14.970 | 14.220 | 742,294 |
| 2024-06-27 | 15.110 | 15.220 | 14.890 | 14.940 | 14.192 | 879,100 |
| 2024-06-26 | 14.820 | 15.150 | 14.640 | 15.140 | 14.382 | 1,273,174 |
| 2024-06-25 | 14.660 | 15.000 | 14.620 | 14.810 | 14.068 | 833,420 |
| 2024-06-24 | 15.150 | 15.290 | 14.430 | 14.610 | 13.878 | 1,700,660 |
| 2024-06-21 | 15.290 | 15.510 | 15.150 | 15.350 | 14.581 | 681,540 |
| 2024-06-20 | 15.900 | 15.900 | 15.330 | 15.360 | 14.591 | 790,410 |
| 2024-06-19 | 15.630 | 15.840 | 15.590 | 15.630 | 14.847 | 646,350 |
| 2024-06-18 | 15.500 | 15.730 | 15.420 | 15.680 | 14.895 | 858,020 |
| 2024-06-17 | 15.630 | 15.740 | 15.460 | 15.460 | 14.686 | 639,400 |
| 2024-06-14 | 15.660 | 15.730 | 15.350 | 15.650 | 14.866 | 771,420 |
| 2024-06-13 | 15.820 | 15.930 | 15.510 | 15.650 | 14.866 | 1,145,906 |
| 2024-06-12 | 15.660 | 15.830 | 15.630 | 15.820 | 15.028 | 1,193,250 |
| 2024-06-11 | 15.950 | 15.950 | 15.360 | 15.660 | 14.876 | 1,905,520 |
| 2024-06-07 | 15.540 | 15.990 | 15.410 | 15.950 | 15.151 | 1,515,884 |
| 2024-06-06 | 16.420 | 16.700 | 15.700 | 15.860 | 14.448 | 1,840,120 |
| 2024-06-05 | 17.020 | 17.130 | 16.410 | 16.410 | 14.949 | 1,748,840 |
| 2024-06-04 | 17.760 | 17.870 | 16.920 | 17.160 | 15.632 | 1,459,580 |
| 2024-06-03 | 18.260 | 18.260 | 17.370 | 17.580 | 16.015 | 1,481,710 |
| 2024-05-31 | 18.190 | 18.270 | 18.030 | 18.100 | 16.489 | 947,830 |
| 2024-05-30 | 18.720 | 18.720 | 18.070 | 18.120 | 16.507 | 919,729 |
| 2024-05-29 | 18.080 | 18.760 | 18.080 | 18.430 | 16.789 | 692,646 |
| 2024-05-28 | 18.770 | 18.850 | 18.420 | 18.460 | 16.817 | 525,280 |
| 2024-05-27 | 18.700 | 18.940 | 18.500 | 18.860 | 17.181 | 717,150 |
| 2024-05-24 | 18.750 | 19.030 | 18.630 | 18.730 | 17.063 | 580,100 |
| 2024-05-23 | 19.190 | 19.240 | 18.730 | 18.750 | 17.081 | 694,820 |
| 2024-05-22 | 19.360 | 19.480 | 19.180 | 19.180 | 17.473 | 502,800 |
| 2024-05-21 | 19.400 | 19.560 | 19.210 | 19.390 | 17.664 | 726,560 |
| 2024-05-20 | 19.500 | 19.740 | 19.340 | 19.480 | 17.746 | 577,360 |
| 2024-05-17 | 19.200 | 19.500 | 19.170 | 19.490 | 17.755 | 651,320 |
| 2024-05-16 | 19.240 | 19.370 | 19.200 | 19.200 | 17.491 | 759,360 |
| 2024-05-15 | 19.160 | 19.320 | 18.860 | 19.060 | 17.363 | 759,887 |
| 2024-05-14 | 18.870 | 19.300 | 18.870 | 19.200 | 17.491 | 782,630 |
| 2024-05-13 | 19.580 | 19.600 | 18.880 | 18.890 | 17.208 | 963,600 |
| 2024-05-10 | 19.550 | 19.800 | 19.370 | 19.650 | 17.901 | 808,620 |
| 2024-05-09 | 19.390 | 19.740 | 19.290 | 19.570 | 17.828 | 759,800 |
| 2024-05-08 | 19.450 | 19.740 | 19.160 | 19.380 | 17.655 | 681,760 |
| 2024-05-07 | 19.320 | 19.460 | 19.190 | 19.440 | 17.710 | 903,347 |
| 2024-05-06 | 18.600 | 19.400 | 18.320 | 19.340 | 17.618 | 2,074,999 |
| 2024-04-30 | 18.160 | 18.550 | 18.000 | 18.410 | 16.771 | 1,087,203 |
| 2024-04-29 | 17.540 | 18.170 | 17.540 | 18.170 | 16.553 | 1,195,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.5600 CNY |
| 2025-07-04 | 0.5100 CNY |
| 2024-06-07 | 0.6500 CNY |
| 2023-06-02 | 0.6000 CNY |
| 2022-06-06 | 1.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.