Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	40.650	41.300	40.380	41.290	25.182	833,904
2022-02-07	40.520	41.300	40.520	40.890	24.938	753,991
2022-01-28	39.400	40.680	39.250	40.230	24.536	977,905
2022-01-27	40.690	41.000	39.170	39.240	23.932	1,153,052
2022-01-26	40.450	41.210	40.420	40.680	24.810	657,854
2022-01-25	42.140	42.140	40.300	40.400	24.639	1,606,929
2022-01-24	42.800	42.920	42.110	42.200	25.737	1,101,786
2022-01-21	43.100	43.510	42.770	43.100	26.286	1,101,529
2022-01-20	44.390	44.390	42.820	43.030	26.243	2,261,346
2022-01-19	43.870	44.880	43.840	44.500	27.140	1,509,180
2022-01-18	45.360	45.520	43.870	43.870	26.756	2,739,135
2022-01-17	45.110	45.760	45.030	45.360	27.664	1,488,054
2022-01-14	44.800	46.950	44.800	45.360	27.664	2,918,510
2022-01-13	45.720	45.900	44.920	44.950	27.414	2,228,947
2022-01-12	45.650	45.930	45.310	45.650	27.841	1,913,124
2022-01-11	45.900	46.200	45.400	45.640	27.835	2,678,932
2022-01-10	44.520	46.160	44.410	45.950	28.024	3,696,980
2022-01-07	44.970	45.180	44.500	44.500	27.140	1,880,926
2022-01-06	44.050	45.150	44.050	44.940	27.408	2,282,545
2022-01-05	44.480	44.480	43.430	44.210	26.963	1,886,043
2022-01-04	43.400	44.890	43.380	44.480	27.128	2,161,441
2021-12-31	43.490	43.890	43.380	43.620	26.603	1,351,782
2021-12-30	43.310	43.750	43.310	43.490	26.524	1,164,115
2021-12-29	43.940	44.150	43.100	43.390	26.463	1,804,847
2021-12-28	43.960	44.410	43.800	44.000	26.835	1,551,033
2021-12-27	43.890	44.580	42.890	44.420	27.091	2,338,104
2021-12-24	45.430	46.450	43.900	43.990	26.829	4,335,368
2021-12-23	44.940	47.180	44.520	45.560	27.786	5,820,931
2021-12-22	44.890	45.530	44.370	44.700	27.262	2,562,989
2021-12-21	43.480	44.940	43.190	44.840	27.347	3,197,109
2021-12-20	43.090	43.550	42.620	43.430	26.487	1,735,102
2021-12-17	44.600	44.600	43.210	43.220	26.359	2,793,343
2021-12-16	44.690	45.100	44.310	44.720	27.274	2,063,183
2021-12-15	44.070	44.850	43.770	44.700	27.262	2,524,995
2021-12-14	44.280	44.300	43.680	44.070	26.878	1,726,031
2021-12-13	44.280	44.650	43.990	44.330	27.036	1,864,313
2021-12-10	43.480	44.580	43.310	44.220	26.969	2,057,999
2021-12-09	43.770	44.420	43.560	43.660	26.627	1,848,790
2021-12-08	43.740	44.150	43.370	43.760	26.688	1,729,174
2021-12-07	43.690	43.780	42.800	43.760	26.688	1,968,122
2021-12-06	44.810	45.000	43.270	43.320	26.420	2,665,014
2021-12-03	44.510	45.990	44.360	44.810	27.329	3,094,946
2021-12-02	46.100	46.190	44.580	44.690	27.256	5,465,607
2021-12-01	42.500	46.280	42.140	45.790	27.927	7,255,455
2021-11-30	42.750	43.150	42.410	42.540	25.944	1,565,355
2021-11-29	42.510	43.090	42.250	42.770	26.085	1,580,527
2021-11-26	43.800	44.180	43.470	43.470	26.512	1,721,774
2021-11-25	44.360	44.560	43.720	44.040	26.859	2,460,264
2021-11-24	43.130	44.680	42.710	44.490	27.134	4,400,390
2021-11-23	42.800	43.180	42.500	43.070	26.268	1,697,832
2021-11-22	42.730	43.140	42.680	42.850	26.133	1,574,971
2021-11-19	42.460	42.930	42.230	42.730	26.060	1,586,412
2021-11-18	43.910	43.960	42.270	42.300	25.798	3,137,831
2021-11-17	43.470	44.350	43.110	43.890	26.768	2,198,346
2021-11-16	44.520	44.580	43.510	43.820	26.725	3,220,886
2021-11-15	43.420	44.390	43.210	44.390	27.073	3,770,002
2021-11-12	42.730	43.780	42.550	43.350	26.438	2,876,754
2021-11-11	42.400	43.600	42.090	43.020	26.237	3,094,497
2021-11-10	42.060	42.540	41.830	42.420	25.871	2,219,548
2021-11-09	42.320	42.700	42.040	42.250	25.768	2,675,166

← NewerPage 20 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.