Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	23.270	23.470	23.080	23.200	21.135	800,320
2023-07-27	23.590	23.590	23.200	23.260	21.189	688,139
2023-07-26	23.310	23.640	23.160	23.620	21.517	901,400
2023-07-25	23.300	23.580	23.170	23.400	21.317	631,716
2023-07-24	23.100	23.410	22.890	23.320	21.244	995,140
2023-07-21	23.430	23.430	23.080	23.100	21.044	501,230
2023-07-20	23.690	23.690	23.200	23.200	21.135	765,980
2023-07-19	23.350	23.620	23.320	23.520	21.426	551,180
2023-07-18	23.080	23.440	22.910	23.340	21.262	687,788
2023-07-17	23.010	23.100	22.780	23.020	20.971	819,040
2023-07-14	23.240	23.390	23.030	23.100	21.044	751,180
2023-07-13	23.590	23.840	23.210	23.250	21.180	1,245,891
2023-07-12	23.480	23.980	23.270	23.710	21.599	1,682,157
2023-07-11	23.150	23.380	22.990	23.360	21.281	908,769
2023-07-10	23.010	23.220	22.810	23.150	21.089	1,006,866
2023-07-07	23.070	23.070	22.710	22.880	20.843	489,320
2023-07-06	22.880	23.100	22.800	22.950	20.907	707,340
2023-07-05	22.890	23.130	22.690	22.950	20.907	1,072,000
2023-07-04	22.700	22.900	22.430	22.890	20.852	827,966
2023-07-03	22.710	22.850	22.450	22.570	20.561	1,091,268
2023-06-30	22.390	22.640	22.200	22.610	20.597	748,480
2023-06-29	22.070	22.400	22.070	22.310	20.324	829,852
2023-06-28	22.130	22.300	21.830	22.290	20.306	828,040
2023-06-27	21.320	22.160	21.320	22.120	20.151	995,600
2023-06-26	21.450	21.530	21.170	21.280	19.386	730,268
2023-06-21	21.750	21.860	21.500	21.500	19.586	577,804
2023-06-20	21.760	22.090	21.620	21.910	19.960	907,250
2023-06-19	21.800	22.100	21.610	21.610	19.686	860,016
2023-06-16	22.310	22.400	21.900	21.950	19.996	660,420
2023-06-15	22.140	22.390	22.060	22.210	20.233	487,339
2023-06-14	22.200	22.420	21.870	22.200	20.224	899,677
2023-06-13	21.850	22.120	21.810	21.910	19.960	507,520
2023-06-12	21.870	22.080	21.420	21.910	19.960	938,100
2023-06-09	21.990	22.020	21.810	21.870	19.923	492,440
2023-06-08	22.110	22.150	21.820	21.880	19.932	495,880
2023-06-07	22.290	22.340	21.880	21.930	19.978	989,840
2023-06-06	23.220	23.320	22.000	22.050	20.087	2,315,649
2023-06-05	22.380	24.010	22.380	23.020	20.971	2,524,438
2023-06-02	22.700	22.720	21.920	22.110	20.142	1,974,370
2023-06-01	22.950	23.600	22.560	23.300	20.679	2,038,540
2023-05-31	23.010	23.180	22.880	22.950	20.369	464,060
2023-05-30	23.150	23.280	22.900	23.030	20.440	537,728
2023-05-29	23.290	23.480	23.100	23.180	20.573	652,860
2023-05-26	23.100	23.270	22.910	23.180	20.573	460,125
2023-05-25	23.010	23.230	22.730	23.060	20.466	1,057,156
2023-05-24	23.260	23.360	23.000	23.020	20.431	878,976
2023-05-23	23.420	23.540	23.270	23.460	20.821	825,799
2023-05-22	23.400	23.650	23.200	23.420	20.786	1,097,360
2023-05-19	23.180	23.590	23.060	23.400	20.768	596,730
2023-05-18	23.090	23.330	22.970	23.240	20.626	688,233
2023-05-17	23.050	23.110	22.880	23.100	20.502	421,500
2023-05-16	23.140	23.250	22.920	23.050	20.457	511,148
2023-05-15	22.800	23.150	22.800	23.120	20.520	625,369
2023-05-12	22.840	22.970	22.570	22.900	20.324	709,780
2023-05-11	22.580	22.890	22.520	22.840	20.271	655,476
2023-05-10	22.510	22.680	22.370	22.520	19.987	557,788
2023-05-09	22.820	22.840	22.500	22.510	19.978	575,392
2023-05-08	22.830	22.990	22.500	22.820	20.253	1,041,968
2023-05-05	22.430	22.960	22.430	22.840	20.271	1,332,259
2023-05-04	22.100	22.840	22.000	22.710	20.156	1,910,335

← NewerPage 14 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.