Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.030	22.240	21.630	22.230	21.720	2,195,998
2025-10-22	22.000	22.490	21.750	21.800	21.300	3,145,744
2025-10-21	21.200	22.490	21.020	22.020	21.515	3,512,134
2025-10-20	20.680	21.220	20.660	21.220	20.733	2,227,785
2025-10-17	20.720	20.850	20.540	20.660	20.186	1,852,056
2025-10-16	21.000	21.000	20.560	20.730	20.255	1,208,494
2025-10-15	20.780	20.890	20.560	20.700	20.225	1,495,040
2025-10-14	20.700	20.950	20.670	20.780	20.304	1,411,184
2025-10-13	20.210	20.770	19.700	20.660	20.186	1,841,780
2025-10-10	20.700	20.750	20.360	20.700	20.225	1,507,689
2025-10-09	20.490	20.950	20.240	20.810	20.333	2,211,517
2025-09-30	20.280	20.640	20.120	20.450	19.981	1,530,280
2025-09-29	19.930	20.300	19.510	20.240	19.776	1,811,818
2025-09-26	19.630	20.030	19.460	19.930	19.473	1,530,180
2025-09-25	19.730	19.950	19.500	19.570	19.121	1,199,380
2025-09-24	19.290	19.730	19.160	19.690	19.239	1,148,120
2025-09-23	19.500	19.590	18.730	19.330	18.887	1,954,280
2025-09-22	19.960	19.970	19.520	19.590	19.141	1,208,832
2025-09-19	19.910	20.050	19.700	19.960	19.502	1,487,745
2025-09-18	20.280	20.320	19.580	19.820	19.366	1,836,368
2025-09-17	20.560	20.560	20.170	20.260	19.795	1,705,660
2025-09-16	20.030	20.770	19.950	20.500	20.030	2,312,145
2025-09-15	20.020	20.210	19.850	20.010	19.551	1,639,088
2025-09-12	20.300	20.310	19.800	19.960	19.502	1,918,188
2025-09-11	20.060	20.320	19.900	20.320	19.854	2,770,780
2025-09-10	19.930	20.080	19.800	19.940	19.483	1,315,943
2025-09-09	20.050	20.190	19.760	19.930	19.473	2,112,775
2025-09-08	19.500	20.070	19.500	20.040	19.580	2,602,096
2025-09-05	19.420	19.620	19.160	19.490	19.043	1,637,207
2025-09-04	19.180	19.600	19.000	19.340	18.897	2,943,860
2025-09-03	19.850	19.880	19.030	19.070	18.633	2,580,068
2025-09-02	20.070	20.110	19.430	19.840	19.385	3,958,457
2025-09-01	19.550	20.250	19.260	20.140	19.678	5,846,688
2025-08-29	18.900	19.450	18.650	19.220	18.779	4,305,801
2025-08-28	18.710	19.070	17.960	18.610	18.183	3,067,728
2025-08-27	19.640	19.960	18.720	18.760	18.330	2,872,340
2025-08-26	19.270	19.780	19.150	19.580	19.131	2,117,550
2025-08-25	19.320	19.480	19.110	19.200	18.760	1,737,301
2025-08-22	19.470	19.590	19.220	19.320	18.877	1,611,108
2025-08-21	19.430	19.620	19.350	19.470	19.024	1,345,396
2025-08-20	19.350	19.450	19.140	19.450	19.004	1,491,167
2025-08-19	18.990	19.380	18.890	19.380	18.936	1,732,716
2025-08-18	19.050	19.180	18.940	19.020	18.584	1,788,699
2025-08-15	19.020	19.240	18.950	19.010	18.574	1,753,780
2025-08-14	19.490	19.490	19.060	19.090	18.652	1,542,668
2025-08-13	19.600	19.850	19.400	19.450	19.004	1,495,700
2025-08-12	19.670	19.690	19.520	19.620	19.170	1,244,140
2025-08-11	19.500	19.670	19.370	19.600	19.151	1,438,940
2025-08-08	19.370	19.460	19.120	19.430	18.984	1,473,520
2025-08-07	19.420	19.460	19.230	19.300	18.857	1,031,940
2025-08-06	19.340	19.380	19.200	19.370	18.926	1,316,160
2025-08-05	19.300	19.410	19.280	19.340	18.897	1,842,160
2025-08-04	18.840	19.300	18.790	19.280	18.838	1,739,060
2025-08-01	18.800	19.010	18.660	18.950	18.515	2,013,648
2025-07-31	18.910	19.170	18.540	18.600	18.174	2,128,080
2025-07-30	19.170	19.240	18.860	19.030	18.594	1,378,600
2025-07-29	19.200	19.320	18.950	19.080	18.643	1,991,120
2025-07-28	19.130	19.190	18.920	19.100	18.662	2,329,078
2025-07-25	19.270	19.370	19.050	19.070	18.633	4,570,769
2025-07-24	18.810	19.880	18.710	19.500	19.053	4,754,080

← NewerPage 5 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.