Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.230	20.520	20.140	20.480	18.177	939,140
2022-11-01	19.880	20.260	19.880	20.230	17.955	742,484
2022-10-31	19.810	20.080	19.780	19.850	17.617	698,158
2022-10-28	20.960	20.960	19.880	19.890	17.653	1,647,618
2022-10-27	21.210	21.250	20.950	20.960	18.603	1,066,200
2022-10-26	20.850	21.240	20.850	21.190	18.807	994,280
2022-10-25	21.000	21.120	20.620	20.850	18.505	936,535
2022-10-24	21.450	21.900	20.880	21.070	18.700	1,370,355
2022-10-21	21.370	21.680	21.170	21.670	19.233	1,559,354
2022-10-20	22.770	22.840	21.630	21.680	19.242	3,058,090
2022-10-19	23.530	23.530	22.830	22.840	20.271	2,165,703
2022-10-18	23.610	23.830	23.280	23.530	20.883	2,555,554
2022-10-17	23.000	23.960	22.800	23.950	21.256	3,996,883
2022-10-14	23.960	23.960	23.160	23.710	21.043	3,419,218
2022-10-13	24.000	24.580	23.490	23.650	20.990	4,419,048
2022-10-12	23.150	24.880	22.910	24.780	21.993	6,537,687
2022-10-11	22.650	24.760	22.650	24.070	21.363	4,136,698
2022-10-10	24.080	25.690	23.580	23.820	21.141	7,124,263
2022-09-30	24.040	24.050	23.060	23.350	20.724	1,902,840
2022-09-29	23.670	24.080	23.360	23.830	21.150	2,716,755
2022-09-28	23.500	24.000	22.780	23.750	21.079	2,954,103
2022-09-27	23.350	23.680	23.200	23.560	20.910	2,428,477
2022-09-26	23.880	24.100	22.970	23.430	20.795	4,001,622
2022-09-23	24.010	25.570	23.600	24.240	21.514	7,178,540
2022-09-22	21.270	23.630	21.260	23.630	20.972	4,381,741
2022-09-21	20.800	22.270	20.540	21.480	19.064	1,303,682
2022-09-20	20.550	20.880	20.550	20.800	18.461	315,380
2022-09-19	20.870	20.990	20.510	20.520	18.212	377,822
2022-09-16	21.540	21.680	20.850	20.860	18.514	421,467
2022-09-15	22.180	22.180	21.500	21.540	19.117	391,164
2022-09-14	22.100	22.120	21.750	22.010	19.534	464,148
2022-09-13	22.200	22.360	22.160	22.190	19.694	202,595
2022-09-09	22.240	22.290	22.120	22.200	19.703	303,750
2022-09-08	22.240	22.350	21.970	22.240	19.739	348,168
2022-09-07	22.000	22.190	22.000	22.190	19.694	379,196
2022-09-06	21.930	22.280	21.900	22.160	19.668	349,560
2022-09-05	22.070	22.140	21.870	21.930	19.463	275,120
2022-09-02	22.150	22.200	21.860	22.070	19.588	410,353
2022-09-01	22.100	22.280	21.890	22.030	19.552	372,857
2022-08-31	22.590	22.590	22.000	22.130	19.641	534,698
2022-08-30	22.260	22.780	22.120	22.500	19.969	399,207
2022-08-29	21.870	22.260	21.650	22.200	19.703	378,160
2022-08-26	22.290	22.330	21.920	21.940	19.472	422,208
2022-08-25	22.370	22.660	21.880	22.100	19.614	632,720
2022-08-24	23.290	23.290	22.300	22.440	19.916	896,110
2022-08-23	23.040	23.300	22.840	23.270	20.653	496,700
2022-08-22	23.000	23.050	22.800	22.960	20.378	448,263
2022-08-19	23.290	23.450	23.000	23.010	20.422	521,348
2022-08-18	23.640	23.650	23.290	23.290	20.670	594,610
2022-08-17	23.580	23.700	23.340	23.690	21.025	541,536
2022-08-16	23.500	23.630	23.400	23.480	20.839	390,777
2022-08-15	23.800	23.800	23.300	23.470	20.830	571,304
2022-08-12	23.850	23.950	23.630	23.680	21.017	653,968
2022-08-11	24.000	24.140	23.720	23.850	21.167	996,668
2022-08-10	24.370	24.370	23.600	23.880	21.194	1,460,094
2022-08-09	23.330	24.590	23.050	23.920	21.230	2,482,712
2022-08-08	23.020	23.220	22.810	23.180	20.573	383,440
2022-08-05	22.590	23.010	22.590	22.990	20.404	347,413
2022-08-04	22.600	22.800	22.410	22.710	20.156	276,108
2022-08-03	22.610	23.040	22.380	22.400	19.881	441,368

← NewerPage 17 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.