Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.440	19.440	18.550	19.010	17.318	1,429,494
2024-01-22	20.710	20.800	19.340	19.450	17.719	1,605,428
2024-01-19	21.010	21.360	20.740	20.740	18.894	944,180
2024-01-18	21.500	21.590	20.410	20.920	19.058	1,115,368
2024-01-17	21.850	21.980	21.500	21.510	19.595	543,368
2024-01-16	22.010	22.080	21.620	21.840	19.896	816,860
2024-01-15	21.990	22.150	21.850	21.960	20.005	859,540
2024-01-12	22.130	22.390	22.060	22.060	20.096	624,100
2024-01-11	21.830	22.200	21.800	22.140	20.169	854,760
2024-01-10	21.890	22.170	21.630	21.800	19.859	831,160
2024-01-09	21.640	22.020	21.630	21.880	19.932	766,308
2024-01-08	22.010	22.080	21.580	21.600	19.677	1,017,380
2024-01-05	22.380	22.500	22.050	22.100	20.133	718,200
2024-01-04	22.210	22.430	22.200	22.380	20.388	886,410
2024-01-03	22.500	22.500	22.060	22.220	20.242	1,092,156
2024-01-02	21.650	22.400	21.630	22.230	20.251	1,831,078
2023-12-29	21.550	21.650	21.450	21.610	19.686	514,866
2023-12-28	21.200	21.610	20.920	21.540	19.623	589,082
2023-12-27	20.990	21.150	20.720	21.140	19.258	636,740
2023-12-26	21.010	21.110	20.890	20.980	19.112	642,100
2023-12-25	21.390	21.390	21.000	21.060	19.185	891,848
2023-12-22	21.630	21.650	21.310	21.390	19.486	585,506
2023-12-21	21.450	21.660	21.100	21.610	19.686	769,122
2023-12-20	21.520	21.690	21.310	21.410	19.504	659,332
2023-12-19	21.250	21.550	21.150	21.440	19.531	695,666
2023-12-18	21.550	21.550	21.140	21.180	19.295	662,970
2023-12-15	21.600	21.680	21.450	21.550	19.632	491,010
2023-12-14	21.470	21.680	21.460	21.490	19.577	497,870
2023-12-13	21.500	21.700	21.240	21.360	19.459	561,190
2023-12-12	21.380	21.560	21.120	21.510	19.595	664,560
2023-12-11	21.280	21.590	21.040	21.450	19.541	1,192,140
2023-12-08	21.910	21.980	21.310	21.330	19.431	929,728
2023-12-07	22.220	22.220	21.800	21.920	19.969	770,910
2023-12-06	22.140	22.240	22.000	22.110	20.142	539,356
2023-12-05	22.190	22.290	22.020	22.050	20.087	555,888
2023-12-04	22.110	22.440	22.110	22.190	20.215	782,400
2023-12-01	22.130	22.280	21.910	22.080	20.115	683,100
2023-11-30	22.420	22.470	22.000	22.160	20.187	601,306
2023-11-29	22.460	22.530	22.350	22.400	20.406	454,100
2023-11-28	22.270	22.510	22.120	22.460	20.461	592,260
2023-11-27	22.290	22.430	22.000	22.260	20.278	869,597
2023-11-24	22.550	22.550	22.180	22.240	20.260	449,968
2023-11-23	22.220	22.380	22.200	22.350	20.360	476,648
2023-11-22	22.340	22.500	22.200	22.220	20.242	478,180
2023-11-21	22.460	22.550	22.330	22.350	20.360	710,682
2023-11-20	22.240	22.390	22.170	22.370	20.379	659,282
2023-11-17	22.110	22.240	21.940	22.220	20.242	532,540
2023-11-16	22.210	22.270	22.030	22.040	20.078	538,029
2023-11-15	22.280	22.290	22.090	22.200	20.224	511,860
2023-11-14	22.410	22.420	22.040	22.160	20.187	784,200
2023-11-13	22.200	22.420	22.070	22.380	20.388	940,420
2023-11-10	22.000	22.250	21.870	22.180	20.206	717,180
2023-11-09	21.990	22.220	21.990	21.990	20.033	653,209
2023-11-08	22.240	22.240	21.970	22.090	20.124	635,700
2023-11-07	22.130	22.300	21.980	22.170	20.197	649,700
2023-11-06	21.950	22.210	21.840	22.170	20.197	1,147,590
2023-11-03	21.920	22.020	21.700	21.820	19.878	669,780
2023-11-02	21.890	22.040	21.760	21.800	19.859	661,768
2023-11-01	21.900	22.080	21.840	21.980	20.023	980,406
2023-10-31	21.900	22.080	21.820	21.900	19.951	609,058

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.