Hunan Resun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 24.280 | 24.430 | 23.950 | 24.080 | 23.528 | 1,486,615 |
| 2026-01-15 | 23.700 | 24.340 | 23.500 | 24.160 | 23.606 | 1,716,334 |
| 2026-01-14 | 23.730 | 23.920 | 23.340 | 23.670 | 23.127 | 1,519,994 |
| 2026-01-13 | 23.470 | 23.950 | 23.110 | 23.600 | 23.059 | 1,529,160 |
| 2026-01-12 | 23.070 | 23.640 | 23.070 | 23.470 | 22.932 | 1,771,460 |
| 2026-01-09 | 23.340 | 23.340 | 22.970 | 23.270 | 22.736 | 1,419,760 |
| 2026-01-08 | 23.060 | 23.290 | 22.940 | 23.180 | 22.648 | 1,063,357 |
| 2026-01-07 | 23.050 | 23.220 | 22.950 | 23.100 | 22.570 | 919,120 |
| 2026-01-06 | 23.180 | 23.400 | 22.880 | 22.970 | 22.443 | 1,293,060 |
| 2026-01-05 | 22.780 | 23.460 | 22.670 | 23.040 | 22.512 | 1,956,940 |
| 2025-12-31 | 22.900 | 23.010 | 22.690 | 22.780 | 22.258 | 978,517 |
| 2025-12-30 | 23.130 | 23.320 | 22.710 | 23.000 | 22.473 | 1,059,755 |
| 2025-12-29 | 22.870 | 23.010 | 22.650 | 22.960 | 22.434 | 1,034,300 |
| 2025-12-26 | 23.200 | 23.470 | 22.620 | 22.760 | 22.238 | 1,276,020 |
| 2025-12-25 | 23.010 | 23.160 | 22.810 | 23.090 | 22.561 | 936,580 |
| 2025-12-24 | 22.810 | 23.010 | 22.580 | 22.910 | 22.385 | 1,019,620 |
| 2025-12-23 | 22.920 | 22.990 | 22.600 | 22.810 | 22.287 | 1,119,800 |
| 2025-12-22 | 22.810 | 23.090 | 22.810 | 22.920 | 22.394 | 1,084,090 |
| 2025-12-19 | 22.340 | 22.860 | 22.340 | 22.810 | 22.287 | 1,054,419 |
| 2025-12-18 | 22.380 | 22.480 | 21.620 | 22.340 | 21.828 | 1,384,380 |
| 2025-12-17 | 21.780 | 22.130 | 21.560 | 22.010 | 21.505 | 1,337,340 |
| 2025-12-16 | 22.310 | 22.440 | 21.680 | 21.750 | 21.251 | 1,717,850 |
| 2025-12-15 | 22.150 | 22.680 | 22.010 | 22.680 | 22.160 | 1,577,790 |
| 2025-12-12 | 22.490 | 22.780 | 22.210 | 22.260 | 21.750 | 996,885 |
| 2025-12-11 | 22.860 | 22.880 | 22.350 | 22.360 | 21.847 | 1,084,744 |
| 2025-12-10 | 22.760 | 23.000 | 22.570 | 22.770 | 22.248 | 1,234,649 |
| 2025-12-09 | 22.900 | 23.220 | 22.640 | 22.870 | 22.346 | 1,167,280 |
| 2025-12-08 | 23.070 | 23.290 | 22.800 | 22.890 | 22.365 | 1,594,780 |
| 2025-12-05 | 22.400 | 23.100 | 22.280 | 22.860 | 22.336 | 1,572,900 |
| 2025-12-04 | 22.490 | 22.870 | 22.140 | 22.500 | 21.984 | 1,814,726 |
| 2025-12-03 | 22.780 | 22.890 | 22.310 | 22.610 | 22.092 | 1,313,193 |
| 2025-12-02 | 22.520 | 22.690 | 22.300 | 22.510 | 21.994 | 1,153,889 |
| 2025-12-01 | 22.670 | 23.000 | 22.450 | 22.490 | 21.974 | 1,567,340 |
| 2025-11-28 | 22.560 | 22.770 | 22.300 | 22.660 | 22.140 | 1,359,780 |
| 2025-11-27 | 22.380 | 22.770 | 22.240 | 22.560 | 22.043 | 1,006,500 |
| 2025-11-26 | 22.790 | 22.880 | 22.250 | 22.250 | 21.740 | 1,405,820 |
| 2025-11-25 | 22.570 | 22.800 | 22.390 | 22.600 | 22.082 | 1,159,200 |
| 2025-11-24 | 22.110 | 22.620 | 22.090 | 22.370 | 21.857 | 1,658,288 |
| 2025-11-21 | 23.000 | 23.300 | 21.940 | 22.110 | 21.603 | 2,093,420 |
| 2025-11-20 | 23.120 | 23.570 | 23.020 | 23.110 | 22.580 | 1,517,700 |
| 2025-11-19 | 23.350 | 23.680 | 23.010 | 23.100 | 22.570 | 1,781,213 |
| 2025-11-18 | 23.610 | 23.870 | 23.280 | 23.550 | 23.010 | 1,648,918 |
| 2025-11-17 | 23.750 | 24.360 | 23.570 | 23.710 | 23.166 | 2,750,801 |
| 2025-11-14 | 23.450 | 23.800 | 23.350 | 23.640 | 23.098 | 1,288,040 |
| 2025-11-13 | 23.640 | 23.750 | 23.480 | 23.500 | 22.961 | 1,326,720 |
| 2025-11-12 | 23.590 | 23.730 | 23.480 | 23.620 | 23.078 | 1,252,160 |
| 2025-11-11 | 23.690 | 23.790 | 23.400 | 23.590 | 23.049 | 1,903,180 |
| 2025-11-10 | 23.800 | 23.970 | 23.520 | 23.600 | 23.059 | 2,494,000 |
| 2025-11-07 | 23.470 | 23.850 | 23.300 | 23.620 | 23.078 | 1,898,580 |
| 2025-11-06 | 23.090 | 23.550 | 22.910 | 23.450 | 22.912 | 2,288,120 |
| 2025-11-05 | 22.860 | 23.190 | 22.580 | 23.190 | 22.658 | 2,225,360 |
| 2025-11-04 | 23.070 | 23.310 | 22.800 | 22.860 | 22.336 | 2,199,560 |
| 2025-11-03 | 22.900 | 23.230 | 22.720 | 23.080 | 22.551 | 3,503,975 |
| 2025-10-31 | 22.970 | 23.080 | 22.650 | 22.820 | 22.297 | 2,887,580 |
| 2025-10-30 | 23.650 | 23.780 | 22.850 | 22.970 | 22.443 | 3,230,438 |
| 2025-10-29 | 23.920 | 24.100 | 23.510 | 23.700 | 23.157 | 3,568,900 |
| 2025-10-28 | 24.160 | 24.580 | 23.800 | 24.030 | 23.479 | 5,359,328 |
| 2025-10-27 | 24.010 | 24.880 | 23.230 | 24.760 | 24.192 | 9,993,329 |
| 2025-10-24 | 23.760 | 24.450 | 23.280 | 23.780 | 23.235 | 9,572,051 |
| 2025-10-23 | 22.030 | 22.240 | 21.630 | 22.230 | 21.720 | 2,195,998 |
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.