Hunan Resun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 25.430 | 25.700 | 25.350 | 25.670 | 25.081 | 914,422 |
| 2026-04-20 | 25.500 | 25.650 | 25.180 | 25.560 | 24.974 | 1,229,088 |
| 2026-04-17 | 25.420 | 25.600 | 25.220 | 25.510 | 24.925 | 1,017,600 |
| 2026-04-16 | 25.170 | 25.550 | 25.040 | 25.500 | 24.915 | 1,602,880 |
| 2026-04-15 | 25.220 | 25.330 | 25.000 | 25.150 | 24.573 | 1,240,960 |
| 2026-04-14 | 25.500 | 25.500 | 24.780 | 25.210 | 24.632 | 1,211,780 |
| 2026-04-13 | 25.380 | 25.490 | 25.000 | 25.100 | 24.524 | 1,222,600 |
| 2026-04-10 | 24.920 | 25.470 | 24.850 | 25.250 | 24.671 | 1,315,900 |
| 2026-04-09 | 25.110 | 25.480 | 24.630 | 24.890 | 24.319 | 1,721,488 |
| 2026-04-08 | 24.880 | 25.150 | 24.760 | 25.060 | 24.485 | 1,496,420 |
| 2026-04-07 | 23.960 | 24.790 | 23.710 | 24.470 | 23.909 | 1,576,520 |
| 2026-04-03 | 24.510 | 24.510 | 23.800 | 23.990 | 23.440 | 1,425,450 |
| 2026-04-02 | 24.720 | 24.820 | 24.120 | 24.240 | 23.684 | 1,356,400 |
| 2026-04-01 | 24.690 | 24.870 | 24.310 | 24.700 | 24.134 | 1,576,200 |
| 2026-03-31 | 25.110 | 25.200 | 24.310 | 24.310 | 23.753 | 1,467,180 |
| 2026-03-30 | 24.530 | 25.180 | 24.120 | 25.110 | 24.534 | 1,793,060 |
| 2026-03-27 | 24.100 | 24.700 | 24.070 | 24.530 | 23.968 | 1,434,500 |
| 2026-03-26 | 24.810 | 25.050 | 24.090 | 24.400 | 23.841 | 1,357,180 |
| 2026-03-25 | 24.700 | 25.120 | 24.310 | 24.690 | 24.124 | 1,578,624 |
| 2026-03-24 | 24.290 | 24.680 | 23.520 | 24.660 | 24.095 | 2,199,540 |
| 2026-03-23 | 24.820 | 25.090 | 23.520 | 23.680 | 23.137 | 3,013,820 |
| 2026-03-20 | 26.170 | 26.580 | 25.120 | 25.170 | 24.593 | 2,592,777 |
| 2026-03-19 | 27.020 | 27.870 | 26.000 | 26.150 | 25.550 | 3,026,533 |
| 2026-03-18 | 25.870 | 26.450 | 25.500 | 26.370 | 25.765 | 1,548,582 |
| 2026-03-17 | 26.510 | 26.580 | 25.680 | 25.710 | 25.120 | 1,491,224 |
| 2026-03-16 | 26.100 | 26.500 | 26.060 | 26.480 | 25.873 | 1,736,924 |
| 2026-03-13 | 26.070 | 26.500 | 25.880 | 26.200 | 25.599 | 1,303,020 |
| 2026-03-12 | 26.450 | 26.500 | 26.030 | 26.070 | 25.472 | 1,366,280 |
| 2026-03-11 | 26.300 | 26.800 | 26.100 | 26.380 | 25.775 | 1,788,064 |
| 2026-03-10 | 25.800 | 26.210 | 25.800 | 26.170 | 25.570 | 1,147,300 |
| 2026-03-09 | 25.780 | 26.010 | 25.380 | 25.790 | 25.199 | 1,896,004 |
| 2026-03-06 | 25.100 | 26.360 | 25.100 | 26.200 | 25.599 | 1,296,573 |
| 2026-03-05 | 25.150 | 25.490 | 25.030 | 25.100 | 24.524 | 1,312,348 |
| 2026-03-04 | 24.630 | 25.350 | 24.520 | 24.900 | 24.329 | 1,667,820 |
| 2026-03-03 | 25.730 | 25.830 | 24.980 | 25.030 | 24.456 | 2,281,548 |
| 2026-03-02 | 26.360 | 26.390 | 25.560 | 25.610 | 25.023 | 2,717,260 |
| 2026-02-27 | 26.530 | 26.580 | 26.110 | 26.190 | 25.589 | 1,542,540 |
| 2026-02-26 | 26.470 | 26.590 | 26.170 | 26.400 | 25.795 | 1,116,160 |
| 2026-02-25 | 26.400 | 26.790 | 26.140 | 26.510 | 25.902 | 1,489,640 |
| 2026-02-24 | 25.840 | 26.540 | 25.710 | 26.400 | 25.795 | 2,071,645 |
| 2026-02-13 | 25.730 | 26.050 | 25.560 | 25.800 | 25.208 | 1,588,080 |
| 2026-02-12 | 26.080 | 26.180 | 25.650 | 25.730 | 25.140 | 1,355,915 |
| 2026-02-11 | 25.910 | 26.250 | 25.620 | 26.060 | 25.462 | 1,232,220 |
| 2026-02-10 | 25.960 | 26.090 | 25.750 | 25.790 | 25.199 | 1,428,300 |
| 2026-02-09 | 26.130 | 26.290 | 25.480 | 25.950 | 25.355 | 2,383,560 |
| 2026-02-06 | 25.550 | 26.150 | 25.300 | 25.800 | 25.208 | 1,766,320 |
| 2026-02-05 | 26.040 | 26.350 | 25.580 | 25.680 | 25.091 | 2,220,980 |
| 2026-02-04 | 26.500 | 26.650 | 25.780 | 25.920 | 25.326 | 2,745,700 |
| 2026-02-03 | 26.160 | 26.680 | 26.020 | 26.650 | 26.039 | 4,453,113 |
| 2026-02-02 | 27.000 | 27.580 | 26.010 | 26.040 | 25.443 | 6,414,505 |
| 2026-01-30 | 24.400 | 25.720 | 24.300 | 25.700 | 25.111 | 3,347,755 |
| 2026-01-29 | 24.500 | 25.070 | 24.260 | 24.590 | 24.026 | 1,801,704 |
| 2026-01-28 | 24.850 | 24.960 | 24.400 | 24.430 | 23.870 | 1,540,759 |
| 2026-01-27 | 25.120 | 25.130 | 24.290 | 24.850 | 24.280 | 1,951,240 |
| 2026-01-26 | 25.380 | 25.400 | 24.800 | 25.130 | 24.554 | 2,194,314 |
| 2026-01-23 | 25.680 | 25.710 | 25.150 | 25.410 | 24.827 | 1,564,600 |
| 2026-01-22 | 25.690 | 25.950 | 25.100 | 25.680 | 25.091 | 1,713,290 |
| 2026-01-21 | 25.590 | 25.590 | 24.910 | 25.500 | 24.915 | 2,234,800 |
| 2026-01-20 | 24.870 | 25.610 | 24.800 | 25.610 | 25.023 | 3,061,340 |
| 2026-01-19 | 24.000 | 24.990 | 23.990 | 24.880 | 24.310 | 1,984,228 |
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.