Hunan Resun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.360 | 17.670 | 17.250 | 17.610 | 16.042 | 1,507,537 |
| 2024-04-25 | 17.300 | 17.850 | 17.300 | 17.730 | 16.152 | 1,050,424 |
| 2024-04-24 | 16.840 | 17.400 | 16.740 | 17.310 | 15.769 | 839,584 |
| 2024-04-23 | 16.540 | 16.960 | 16.540 | 16.910 | 15.405 | 941,240 |
| 2024-04-22 | 16.900 | 16.900 | 16.350 | 16.620 | 15.141 | 770,526 |
| 2024-04-19 | 16.550 | 16.940 | 16.360 | 16.670 | 15.186 | 1,028,701 |
| 2024-04-18 | 16.660 | 16.950 | 16.350 | 16.600 | 15.122 | 1,497,670 |
| 2024-04-17 | 15.960 | 16.780 | 15.960 | 16.670 | 15.186 | 2,365,856 |
| 2024-04-16 | 17.540 | 17.550 | 15.870 | 15.870 | 14.457 | 2,507,380 |
| 2024-04-15 | 18.610 | 18.880 | 17.210 | 17.630 | 16.061 | 1,972,240 |
| 2024-04-12 | 19.190 | 19.430 | 18.670 | 18.700 | 17.035 | 1,020,442 |
| 2024-04-11 | 18.680 | 19.290 | 18.550 | 19.180 | 17.473 | 931,048 |
| 2024-04-10 | 19.000 | 19.200 | 18.560 | 18.700 | 17.035 | 662,528 |
| 2024-04-09 | 18.560 | 19.200 | 18.560 | 19.140 | 17.436 | 815,548 |
| 2024-04-08 | 19.200 | 19.320 | 18.560 | 18.650 | 16.990 | 676,489 |
| 2024-04-03 | 19.000 | 19.250 | 18.930 | 19.180 | 17.473 | 734,685 |
| 2024-04-02 | 18.820 | 19.080 | 18.750 | 19.040 | 17.345 | 788,057 |
| 2024-04-01 | 18.620 | 18.750 | 18.430 | 18.750 | 17.081 | 713,748 |
| 2024-03-29 | 18.100 | 18.490 | 18.000 | 18.470 | 16.826 | 657,150 |
| 2024-03-28 | 17.880 | 18.300 | 17.660 | 18.080 | 16.471 | 787,920 |
| 2024-03-27 | 18.270 | 18.420 | 17.910 | 17.910 | 16.316 | 621,575 |
| 2024-03-26 | 18.260 | 18.440 | 18.000 | 18.260 | 16.635 | 677,479 |
| 2024-03-25 | 18.230 | 18.960 | 18.080 | 18.260 | 16.635 | 1,343,131 |
| 2024-03-22 | 18.710 | 18.830 | 18.210 | 18.320 | 16.689 | 749,298 |
| 2024-03-21 | 18.750 | 18.850 | 18.480 | 18.720 | 17.054 | 531,560 |
| 2024-03-20 | 18.600 | 18.770 | 18.410 | 18.650 | 16.990 | 666,496 |
| 2024-03-19 | 18.260 | 18.710 | 18.210 | 18.600 | 16.944 | 1,179,984 |
| 2024-03-18 | 18.020 | 18.300 | 18.010 | 18.270 | 16.644 | 800,348 |
| 2024-03-15 | 17.750 | 17.990 | 17.550 | 17.980 | 16.379 | 688,120 |
| 2024-03-14 | 18.170 | 18.170 | 17.510 | 17.690 | 16.115 | 841,563 |
| 2024-03-13 | 17.780 | 18.330 | 17.470 | 17.910 | 16.316 | 1,296,286 |
| 2024-03-12 | 17.400 | 17.630 | 17.350 | 17.620 | 16.052 | 719,708 |
| 2024-03-11 | 17.170 | 17.400 | 17.030 | 17.400 | 15.851 | 721,228 |
| 2024-03-08 | 17.150 | 17.160 | 16.820 | 17.130 | 15.605 | 805,676 |
| 2024-03-07 | 16.990 | 17.200 | 16.730 | 16.930 | 15.423 | 925,908 |
| 2024-03-06 | 16.460 | 17.060 | 16.460 | 16.810 | 15.314 | 951,901 |
| 2024-03-05 | 16.900 | 16.900 | 16.510 | 16.580 | 15.104 | 957,973 |
| 2024-03-04 | 17.450 | 17.450 | 16.760 | 16.980 | 15.469 | 1,754,835 |
| 2024-03-01 | 17.890 | 18.000 | 17.250 | 17.400 | 15.851 | 2,026,808 |
| 2024-02-29 | 16.440 | 17.350 | 16.200 | 17.350 | 15.806 | 1,851,557 |
| 2024-02-28 | 17.880 | 18.260 | 16.430 | 16.450 | 14.986 | 2,258,080 |
| 2024-02-27 | 17.520 | 18.040 | 17.420 | 17.920 | 16.325 | 931,656 |
| 2024-02-26 | 17.410 | 17.780 | 17.110 | 17.510 | 15.951 | 1,312,028 |
| 2024-02-23 | 16.550 | 17.520 | 16.320 | 17.430 | 15.878 | 2,219,160 |
| 2024-02-22 | 16.100 | 16.290 | 15.860 | 16.290 | 14.840 | 1,041,688 |
| 2024-02-21 | 15.550 | 16.540 | 15.500 | 16.060 | 14.630 | 1,430,130 |
| 2024-02-20 | 15.970 | 15.970 | 15.450 | 15.710 | 14.312 | 1,573,956 |
| 2024-02-19 | 15.000 | 16.080 | 15.000 | 15.900 | 14.485 | 2,593,190 |
| 2024-02-08 | 13.760 | 14.980 | 13.560 | 14.920 | 13.592 | 2,574,239 |
| 2024-02-07 | 14.150 | 14.190 | 13.400 | 13.630 | 12.417 | 2,981,391 |
| 2024-02-06 | 14.100 | 14.670 | 13.120 | 14.210 | 12.945 | 3,119,544 |
| 2024-02-05 | 15.860 | 15.970 | 14.440 | 14.440 | 13.155 | 2,513,016 |
| 2024-02-02 | 17.010 | 17.220 | 15.600 | 16.040 | 14.612 | 1,805,060 |
| 2024-02-01 | 17.600 | 17.720 | 16.550 | 17.010 | 15.496 | 1,904,954 |
| 2024-01-31 | 18.490 | 18.540 | 17.520 | 17.600 | 16.033 | 1,509,424 |
| 2024-01-30 | 19.290 | 19.420 | 18.580 | 18.580 | 16.926 | 936,640 |
| 2024-01-29 | 19.840 | 19.900 | 19.350 | 19.360 | 17.637 | 1,132,060 |
| 2024-01-26 | 19.500 | 20.130 | 19.500 | 19.660 | 17.910 | 1,177,596 |
| 2024-01-25 | 18.900 | 19.570 | 18.760 | 19.530 | 17.792 | 1,141,048 |
| 2024-01-24 | 19.020 | 19.340 | 18.240 | 18.950 | 17.263 | 1,347,208 |
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.