Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	22.280	22.530	21.150	21.450	21.450	2,738,348
2026-07-17	23.500	23.770	21.950	22.180	22.180	3,527,220
2026-07-16	23.790	24.150	23.330	23.750	23.750	2,987,008
2026-07-15	23.430	24.470	23.300	23.940	23.940	3,858,161
2026-07-14	23.080	23.440	22.390	23.430	23.430	2,760,080
2026-07-13	23.740	23.820	22.750	22.800	22.800	3,492,108
2026-07-10	23.460	24.430	22.940	23.740	23.740	3,349,008
2026-07-09	23.270	23.660	22.770	23.440	23.440	2,429,720
2026-07-08	24.000	24.040	23.200	23.300	23.300	2,356,780
2026-07-07	24.630	24.780	23.920	24.060	24.060	3,170,360
2026-07-06	24.630	24.980	24.120	24.480	24.480	5,957,888
2026-07-03	24.700	26.250	23.960	24.120	24.120	7,676,968
2026-07-02	23.180	25.300	23.010	24.420	23.860	4,500,520
2026-07-01	22.280	23.900	21.820	23.380	22.844	3,865,228
2026-06-30	22.530	22.940	21.850	22.060	21.554	2,439,980
2026-06-29	23.210	23.650	22.260	22.610	22.092	2,666,028
2026-06-26	24.010	24.310	23.300	23.370	22.834	2,164,300
2026-06-25	24.590	25.160	24.210	24.320	23.762	2,009,268
2026-06-24	25.110	25.480	24.300	24.800	24.231	3,089,048
2026-06-23	24.750	26.040	24.700	25.450	24.866	3,381,958
2026-06-22	24.040	25.250	23.650	24.950	24.378	5,427,920
2026-06-18	26.420	26.490	24.520	24.660	24.095	5,402,073
2026-06-17	24.560	27.280	24.160	27.240	26.615	5,531,164
2026-06-16	25.410	25.420	24.550	24.820	24.251	2,055,320
2026-06-15	25.420	25.720	25.120	25.620	25.033	2,265,308
2026-06-12	24.820	25.450	24.580	25.420	24.837	2,229,589
2026-06-11	24.300	25.050	24.150	24.700	24.134	1,891,840
2026-06-10	24.090	24.450	23.810	24.410	23.850	1,945,228
2026-06-09	24.670	24.940	24.130	24.290	23.733	1,677,682
2026-06-08	24.040	25.800	24.040	24.550	23.987	3,280,385
2026-06-05	23.990	24.830	23.900	24.760	24.192	1,766,560
2026-06-04	24.670	24.770	23.990	24.250	23.694	1,266,760
2026-06-03	25.310	25.390	24.380	24.730	24.163	2,013,560
2026-06-02	25.670	25.780	25.020	25.370	24.788	2,361,557
2026-06-01	24.050	25.860	24.020	25.680	25.091	3,764,822
2026-05-29	24.450	24.710	24.040	24.290	23.733	2,079,269
2026-05-28	24.680	24.680	23.000	24.510	23.948	1,868,420
2026-05-27	25.100	25.110	24.290	24.430	23.870	2,049,960
2026-05-26	25.740	25.740	24.860	25.040	24.466	2,013,520
2026-05-25	26.060	26.600	25.400	25.710	25.120	2,402,034
2026-05-22	25.670	26.120	25.260	25.930	25.335	2,109,020
2026-05-21	26.730	27.040	25.410	25.480	24.896	2,556,378
2026-05-20	26.270	26.720	25.890	26.680	26.068	2,876,420
2026-05-19	26.680	26.860	25.880	26.180	25.580	2,848,680
2026-05-18	27.380	27.640	26.490	26.700	26.088	2,757,660
2026-05-15	27.730	28.240	27.340	27.520	26.889	2,150,370
2026-05-14	28.620	28.630	27.850	27.850	27.211	2,472,869
2026-05-13	27.890	28.490	27.700	28.150	27.505	2,846,560
2026-05-12	27.750	28.400	27.660	27.960	27.319	3,730,168
2026-05-11	27.640	27.890	26.880	27.890	27.250	6,022,114
2026-05-08	27.400	27.790	26.710	27.270	26.645	4,885,248
2026-05-07	28.330	28.670	27.030	27.310	26.684	6,773,141
2026-05-06	29.000	29.290	27.630	28.340	27.690	11,980,210
2026-04-30	27.630	27.630	27.630	27.630	26.996	2,499,890
2026-04-29	24.190	25.380	23.960	25.120	24.544	2,998,500
2026-04-28	24.280	24.560	23.910	24.180	23.626	2,151,768
2026-04-27	24.450	24.450	23.710	24.340	23.782	2,726,245
2026-04-24	24.080	24.610	23.740	24.350	23.792	2,614,118
2026-04-23	25.780	25.780	23.760	24.100	23.547	3,287,825
2026-04-22	25.690	25.940	25.510	25.870	25.277	1,411,960

← NewerPage 2 of 21 · 1,212 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.