Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.680	21.950	21.670	21.900	19.951	949,176
2023-10-27	21.160	21.770	21.160	21.670	19.741	1,076,020
2023-10-26	21.270	21.340	20.970	21.340	19.440	597,029
2023-10-25	21.190	21.340	21.150	21.240	19.349	745,946
2023-10-24	20.760	21.200	20.340	21.080	19.204	971,068
2023-10-23	21.000	21.100	20.500	20.570	18.739	1,278,558
2023-10-20	21.070	21.400	20.910	20.950	19.085	686,520
2023-10-19	20.990	21.450	20.710	21.090	19.213	726,740
2023-10-18	21.340	21.390	20.990	21.000	19.131	804,813
2023-10-17	21.270	21.460	21.110	21.310	19.413	718,508
2023-10-16	21.260	21.440	21.010	21.300	19.404	1,199,060
2023-10-13	21.260	21.350	20.990	21.050	19.176	663,840
2023-10-12	21.300	21.340	21.090	21.300	19.404	511,420
2023-10-11	21.070	21.410	20.940	21.300	19.404	754,408
2023-10-10	21.350	21.570	21.010	21.080	19.204	1,001,888
2023-10-09	22.340	22.340	21.220	21.310	19.413	1,670,336
2023-09-28	21.990	22.240	21.860	22.180	20.206	619,680
2023-09-27	21.730	22.070	21.560	21.950	19.996	590,808
2023-09-26	21.980	21.980	21.710	21.720	19.787	559,240
2023-09-25	22.140	22.200	21.840	21.970	20.014	750,800
2023-09-22	21.990	22.150	21.610	22.130	20.160	616,880
2023-09-21	22.150	22.290	21.900	21.920	19.969	700,349
2023-09-20	22.050	22.380	22.050	22.250	20.269	775,018
2023-09-19	22.490	22.490	22.110	22.170	20.197	728,360
2023-09-18	22.040	22.550	21.850	22.510	20.506	1,051,960
2023-09-15	22.010	22.200	21.840	22.040	20.078	794,060
2023-09-14	22.070	22.220	21.850	22.010	20.051	1,023,736
2023-09-13	22.260	22.380	21.930	22.060	20.096	617,595
2023-09-12	22.460	22.460	22.170	22.260	20.278	676,870
2023-09-11	22.060	22.410	21.880	22.380	20.388	910,734
2023-09-08	22.170	22.280	22.000	22.070	20.105	606,000
2023-09-07	22.420	22.550	22.120	22.160	20.187	834,160
2023-09-06	22.240	22.470	22.180	22.370	20.379	781,060
2023-09-05	22.360	22.390	22.170	22.350	20.360	1,144,768
2023-09-04	22.250	22.380	22.080	22.290	20.306	1,168,297
2023-09-01	22.260	22.450	22.080	22.240	20.260	888,658
2023-08-31	22.250	22.350	22.080	22.250	20.269	765,920
2023-08-30	22.280	22.520	22.120	22.310	20.324	970,546
2023-08-29	21.730	22.300	21.500	22.210	20.233	1,556,468
2023-08-28	22.250	22.400	21.390	21.600	19.677	1,464,520
2023-08-25	21.510	22.020	21.200	21.320	19.422	1,275,328
2023-08-24	21.710	21.920	21.430	21.680	19.750	871,080
2023-08-23	21.790	22.330	21.560	21.720	19.787	825,388
2023-08-22	21.950	22.080	21.450	21.740	19.805	876,808
2023-08-21	22.030	22.260	21.910	21.910	19.960	541,040
2023-08-18	22.110	22.320	21.950	21.950	19.996	881,140
2023-08-17	21.820	22.140	21.630	22.140	20.169	716,289
2023-08-16	21.980	22.020	21.760	21.810	19.869	581,430
2023-08-15	22.050	22.200	21.830	21.940	19.987	679,669
2023-08-14	22.100	22.100	21.660	21.950	19.996	795,140
2023-08-11	22.210	22.430	22.100	22.110	20.142	606,220
2023-08-10	22.380	22.380	22.100	22.240	20.260	655,920
2023-08-09	22.520	22.620	22.240	22.360	20.370	570,320
2023-08-08	22.340	22.580	22.150	22.520	20.515	636,620
2023-08-07	22.490	22.540	22.040	22.210	20.233	1,007,540
2023-08-04	22.880	22.890	22.400	22.490	20.488	908,780
2023-08-03	22.560	22.780	22.500	22.680	20.661	838,716
2023-08-02	22.690	22.850	22.510	22.670	20.652	797,336
2023-08-01	22.990	23.070	22.480	22.690	20.670	1,325,408
2023-07-31	23.320	23.450	22.790	22.890	20.852	1,410,465

← NewerPage 13 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.