Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.420	21.440	21.320	21.400	18.993	919,060
2023-02-01	21.320	21.390	21.150	21.380	18.975	1,077,705
2023-01-31	21.180	21.250	21.020	21.220	18.833	691,327
2023-01-30	21.070	21.240	21.040	21.120	18.745	958,090
2023-01-20	20.860	20.950	20.810	20.910	18.558	647,071
2023-01-19	20.780	20.890	20.750	20.850	18.505	404,277
2023-01-18	20.700	20.920	20.680	20.820	18.478	404,354
2023-01-17	20.830	20.890	20.700	20.740	18.407	443,388
2023-01-16	20.630	20.900	20.630	20.830	18.487	532,629
2023-01-13	20.830	20.990	20.600	20.680	18.354	815,419
2023-01-12	21.030	21.490	20.900	20.910	18.558	913,349
2023-01-11	21.500	21.530	20.800	20.800	18.461	1,146,033
2023-01-10	21.130	21.260	21.060	21.140	18.762	768,393
2023-01-09	21.210	21.460	21.120	21.170	18.789	931,000
2023-01-06	21.440	21.530	21.060	21.220	18.833	1,313,221
2023-01-05	21.520	21.660	21.370	21.440	19.029	1,248,634
2023-01-04	21.300	21.780	21.180	21.650	19.215	1,971,528
2023-01-03	21.140	21.450	21.040	21.380	18.975	1,668,279
2022-12-30	21.000	21.470	20.720	21.270	18.878	1,934,252
2022-12-29	21.350	21.350	20.900	20.960	18.603	1,737,894
2022-12-28	20.780	22.280	20.350	21.450	19.037	3,266,133
2022-12-27	21.200	21.200	20.720	20.820	18.478	1,442,179
2022-12-26	21.100	21.490	21.000	21.240	18.851	2,069,673
2022-12-23	20.840	21.500	20.800	21.200	18.816	3,058,270
2022-12-22	20.700	21.030	20.220	20.850	18.505	1,965,602
2022-12-21	20.000	20.990	19.910	20.620	18.301	1,564,466
2022-12-20	19.950	20.060	19.840	20.050	17.795	402,540
2022-12-19	20.490	20.560	19.950	19.990	17.742	864,377
2022-12-16	20.820	20.820	20.440	20.490	18.185	853,008
2022-12-15	20.910	21.120	20.830	20.850	18.505	534,396
2022-12-14	20.840	21.000	20.480	20.910	18.558	710,904
2022-12-13	20.970	20.980	20.750	20.870	18.523	523,886
2022-12-12	21.140	21.150	20.850	20.860	18.514	687,078
2022-12-09	21.050	21.190	20.980	21.140	18.762	862,700
2022-12-08	21.030	21.170	20.950	21.070	18.700	683,640
2022-12-07	20.930	21.090	20.810	21.040	18.674	836,000
2022-12-06	21.180	21.180	20.890	21.010	18.647	730,280
2022-12-05	21.110	21.190	21.030	21.180	18.798	839,474
2022-12-02	20.950	21.090	20.870	21.050	18.682	716,466
2022-12-01	20.850	21.100	20.850	20.990	18.629	938,760
2022-11-30	20.700	20.880	20.610	20.830	18.487	812,560
2022-11-29	20.390	20.740	20.390	20.710	18.381	936,509
2022-11-28	20.400	20.520	20.220	20.390	18.097	451,120
2022-11-25	20.710	20.770	20.480	20.510	18.203	471,860
2022-11-24	20.430	20.750	20.400	20.700	18.372	688,920
2022-11-23	20.520	20.610	20.190	20.430	18.132	776,614
2022-11-22	20.790	20.880	20.590	20.600	18.283	852,176
2022-11-21	20.700	20.830	20.600	20.790	18.452	965,542
2022-11-18	21.050	21.110	20.750	20.750	18.416	1,065,357
2022-11-17	21.020	21.040	20.900	21.020	18.656	898,868
2022-11-16	21.070	21.140	20.930	21.040	18.674	972,992
2022-11-15	20.800	21.200	20.690	21.060	18.691	1,204,088
2022-11-14	20.780	21.000	20.760	20.800	18.461	939,905
2022-11-11	20.860	20.990	20.750	20.820	18.478	1,282,866
2022-11-10	20.770	20.770	20.510	20.620	18.301	759,408
2022-11-09	20.890	21.000	20.760	20.790	18.452	651,245
2022-11-08	20.750	20.910	20.550	20.890	18.540	927,960
2022-11-07	20.680	20.810	20.510	20.750	18.416	969,006
2022-11-04	20.300	20.640	20.240	20.610	18.292	999,524
2022-11-03	20.450	20.450	20.170	20.320	18.035	690,412

← NewerPage 16 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.