Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	22.610	23.040	22.380	22.400	19.881	441,368
2022-08-02	23.590	23.590	22.530	22.630	20.085	654,147
2022-08-01	23.380	23.730	23.250	23.620	20.963	424,530
2022-07-29	23.510	23.730	23.360	23.370	20.741	341,815
2022-07-28	23.490	23.740	23.360	23.480	20.839	431,978
2022-07-27	23.220	23.500	23.120	23.470	20.830	484,688
2022-07-26	23.220	23.250	22.900	23.220	20.608	291,368
2022-07-25	23.170	23.270	23.000	23.010	20.422	306,910
2022-07-22	23.360	23.470	23.030	23.130	20.528	355,546
2022-07-21	23.150	23.450	23.150	23.340	20.715	594,968
2022-07-20	22.960	23.180	22.910	23.150	20.546	345,484
2022-07-19	22.620	23.000	22.600	22.970	20.386	406,640
2022-07-18	22.350	22.740	22.280	22.730	20.173	304,074
2022-07-15	22.780	22.780	22.310	22.370	19.854	306,019
2022-07-14	22.600	22.830	22.590	22.780	20.218	275,388
2022-07-13	22.380	22.680	22.320	22.630	20.085	228,491
2022-07-12	22.640	22.640	22.350	22.360	19.845	359,204
2022-07-11	22.800	22.950	22.500	22.590	20.049	366,885
2022-07-08	22.800	22.960	22.800	22.800	20.236	362,848
2022-07-07	22.920	23.050	22.790	22.800	20.236	390,493
2022-07-06	23.450	23.450	22.820	23.030	20.440	532,528
2022-07-05	23.660	23.700	23.030	23.310	20.688	615,608
2022-07-04	23.570	23.760	23.300	23.660	20.999	458,520
2022-07-01	23.900	23.900	23.460	23.540	20.892	601,746
2022-06-30	23.200	24.220	23.090	23.880	21.194	1,552,229
2022-06-29	23.670	23.750	23.000	23.050	20.457	530,385
2022-06-28	23.380	23.720	23.230	23.690	21.025	551,047
2022-06-27	23.550	23.660	23.180	23.380	20.750	509,354
2022-06-24	22.990	23.530	22.910	23.490	20.848	724,199
2022-06-23	22.750	22.980	22.610	22.960	20.378	353,327
2022-06-22	23.110	23.110	22.710	22.710	20.156	410,560
2022-06-21	23.150	23.360	22.840	23.040	20.449	414,000
2022-06-20	23.020	23.180	22.840	23.140	20.537	390,803
2022-06-17	22.810	23.080	22.500	23.030	20.440	569,308
2022-06-16	22.900	23.090	22.720	22.840	20.271	571,426
2022-06-15	23.070	23.180	22.880	22.950	20.369	533,011
2022-06-14	22.970	23.020	22.440	23.020	20.431	474,503
2022-06-13	22.890	23.200	22.600	23.130	20.528	485,428
2022-06-10	22.600	22.990	22.490	22.950	20.369	343,878
2022-06-09	23.220	23.390	22.540	22.670	20.120	713,796
2022-06-08	23.550	23.640	22.930	23.230	20.617	729,322
2022-06-07	23.710	23.810	23.420	23.550	20.901	686,846
2022-06-06	23.550	23.840	23.550	23.710	21.043	1,075,025
2022-06-02	33.700	34.740	33.200	34.630	21.120	1,352,639
2022-06-01	33.350	33.820	33.310	33.640	20.516	707,835
2022-05-31	32.900	33.450	32.670	33.310	20.315	603,265
2022-05-30	32.680	33.290	32.650	32.980	20.114	506,668
2022-05-27	32.200	33.370	32.190	32.790	19.998	1,090,245
2022-05-26	32.050	32.100	31.430	31.870	19.437	347,309
2022-05-25	31.000	31.970	31.000	31.830	19.413	335,494
2022-05-24	33.050	33.080	31.120	31.120	18.980	768,240
2022-05-23	32.770	33.050	32.520	33.020	20.138	394,139
2022-05-20	32.490	32.740	32.490	32.670	19.925	305,047
2022-05-19	32.300	32.550	31.900	32.430	19.779	216,020
2022-05-18	32.080	32.700	31.980	32.480	19.809	333,008
2022-05-17	32.150	32.200	31.720	32.080	19.565	323,120
2022-05-16	32.550	32.750	32.170	32.300	19.699	315,420
2022-05-13	32.350	32.490	32.100	32.490	19.815	319,784
2022-05-12	31.860	32.340	31.860	32.220	19.650	357,806
2022-05-11	32.230	32.650	32.020	32.080	19.565	594,710

← NewerPage 18 of 21 · 1,217 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.