Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.450	22.160	21.450	22.130	19.641	1,251,340
2023-04-27	21.020	21.400	20.770	21.300	18.904	461,680
2023-04-26	20.660	20.990	20.550	20.960	18.603	422,744
2023-04-25	20.880	21.080	20.510	20.730	18.398	443,980
2023-04-24	20.760	21.160	20.590	21.040	18.674	471,908
2023-04-21	21.070	21.350	20.710	20.760	18.425	668,596
2023-04-20	21.380	21.480	21.200	21.320	18.922	540,173
2023-04-19	21.650	21.700	21.410	21.440	19.029	479,916
2023-04-18	21.500	21.700	21.460	21.620	19.188	524,758
2023-04-17	21.270	21.550	21.270	21.500	19.082	535,321
2023-04-14	21.350	21.450	21.270	21.400	18.993	412,531
2023-04-13	21.380	21.470	21.300	21.320	18.922	399,720
2023-04-12	21.470	21.470	21.300	21.390	18.984	265,413
2023-04-11	21.300	21.480	21.260	21.380	18.975	337,598
2023-04-10	21.760	21.780	21.310	21.330	18.931	910,797
2023-04-07	21.710	21.870	21.690	21.760	19.313	373,300
2023-04-06	21.940	21.940	21.620	21.710	19.268	457,930
2023-04-04	22.200	22.200	21.800	21.890	19.428	574,050
2023-04-03	22.200	22.220	21.960	22.190	19.694	614,740
2023-03-31	21.770	22.310	21.760	22.100	19.614	789,832
2023-03-30	21.760	21.970	21.670	21.760	19.313	587,688
2023-03-29	22.190	22.210	21.710	21.760	19.313	804,520
2023-03-28	22.740	22.770	22.070	22.190	19.694	1,002,290
2023-03-27	21.950	22.720	21.950	22.690	20.138	1,768,038
2023-03-24	22.180	22.320	21.940	22.000	19.526	791,778
2023-03-23	22.190	22.190	21.910	22.040	19.561	518,940
2023-03-22	22.150	22.340	22.120	22.240	19.739	596,434
2023-03-21	21.860	22.130	21.780	22.110	19.623	581,389
2023-03-20	22.000	22.000	21.700	21.840	19.384	649,290
2023-03-17	21.920	22.480	21.890	22.000	19.526	591,600
2023-03-16	22.350	22.350	21.780	21.910	19.446	801,705
2023-03-15	22.210	22.440	22.160	22.360	19.845	646,180
2023-03-14	22.400	22.400	21.920	22.130	19.641	695,180
2023-03-13	22.540	22.600	22.110	22.300	19.792	853,925
2023-03-10	22.640	22.990	22.470	22.550	20.014	735,837
2023-03-09	22.970	22.970	22.610	22.640	20.094	593,460
2023-03-08	22.640	22.940	22.640	22.880	20.307	522,116
2023-03-07	23.180	23.300	22.710	22.730	20.173	1,351,614
2023-03-06	23.450	23.650	23.280	23.310	20.688	1,263,268
2023-03-03	22.900	23.980	22.900	23.450	20.812	2,727,908
2023-03-02	22.910	23.080	22.890	23.000	20.413	970,681
2023-03-01	23.230	23.260	22.860	22.950	20.369	1,183,176
2023-02-28	22.980	23.230	22.850	23.070	20.475	1,129,625
2023-02-27	23.240	23.350	22.810	22.970	20.386	1,445,906
2023-02-24	23.400	23.800	23.100	23.230	20.617	2,229,128
2023-02-23	23.500	23.970	23.110	23.350	20.724	3,534,099
2023-02-22	22.320	23.680	22.290	23.670	21.008	5,491,893
2023-02-21	22.000	22.590	21.760	22.520	19.987	3,658,940
2023-02-20	21.570	21.680	21.340	21.680	19.242	824,559
2023-02-17	21.470	21.770	21.400	21.480	19.064	836,974
2023-02-16	21.950	22.070	21.330	21.470	19.055	1,310,579
2023-02-15	22.040	22.040	21.910	21.950	19.481	828,580
2023-02-14	21.900	22.060	21.730	21.990	19.517	1,232,109
2023-02-13	21.630	21.850	21.620	21.800	19.348	1,144,560
2023-02-10	21.610	21.760	21.560	21.650	19.215	906,284
2023-02-09	21.400	21.620	21.370	21.600	19.171	887,789
2023-02-08	21.670	21.680	21.380	21.400	18.993	733,640
2023-02-07	21.660	21.680	21.500	21.640	19.206	565,219
2023-02-06	21.540	21.720	21.450	21.650	19.215	1,084,070
2023-02-03	21.400	21.700	21.110	21.600	19.171	1,905,117

← NewerPage 15 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.