Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.730	19.020	18.640	18.820	18.388	2,091,849
2025-07-22	18.700	18.830	18.590	18.720	18.291	1,708,909
2025-07-21	18.400	18.730	18.390	18.700	18.271	1,514,574
2025-07-18	18.250	18.440	18.200	18.420	17.998	1,475,352
2025-07-17	18.250	18.420	18.200	18.250	17.832	1,321,713
2025-07-16	18.060	18.340	18.000	18.250	17.832	1,741,633
2025-07-15	18.280	18.300	17.870	18.050	17.636	1,856,648
2025-07-14	17.890	18.280	17.820	18.230	17.812	1,995,543
2025-07-11	18.030	18.130	17.700	17.890	17.480	1,910,258
2025-07-10	18.060	18.180	17.860	17.970	17.558	2,083,079
2025-07-09	18.150	18.410	18.020	18.080	17.665	3,098,020
2025-07-08	19.020	19.420	18.130	18.200	17.783	5,591,946
2025-07-07	17.790	18.690	17.740	18.470	18.046	3,259,804
2025-07-04	18.050	18.200	17.670	17.800	17.392	1,627,630
2025-07-03	18.400	18.480	18.270	18.350	17.431	1,261,280
2025-07-02	18.500	18.540	18.300	18.350	17.431	1,339,180
2025-07-01	18.350	18.420	18.200	18.400	17.478	1,685,415
2025-06-30	18.060	18.320	18.000	18.250	17.336	1,324,786
2025-06-27	17.990	18.090	17.890	18.050	17.146	978,360
2025-06-26	18.020	18.150	17.850	17.890	16.994	1,059,460
2025-06-25	17.980	18.130	17.810	18.010	17.108	1,286,670
2025-06-24	17.690	17.980	17.530	17.950	17.051	1,317,828
2025-06-23	17.130	17.670	17.060	17.580	16.700	1,149,148
2025-06-20	17.310	17.420	17.170	17.230	16.367	716,029
2025-06-19	17.580	17.690	17.150	17.230	16.367	1,227,260
2025-06-18	17.680	17.790	17.460	17.570	16.690	752,600
2025-06-17	17.820	17.900	17.560	17.730	16.842	1,134,280
2025-06-16	17.750	18.030	17.690	17.730	16.842	1,282,900
2025-06-13	17.930	17.960	17.660	17.730	16.842	1,214,500
2025-06-12	17.950	18.010	17.760	17.930	17.032	1,217,799
2025-06-11	17.880	18.150	17.870	17.970	17.070	1,329,139
2025-06-10	18.100	18.240	17.760	17.930	17.032	1,411,260
2025-06-09	17.940	18.070	17.810	17.990	17.089	1,370,600
2025-06-06	17.850	18.000	17.720	17.940	17.041	955,240
2025-06-05	18.100	18.160	17.720	17.810	16.918	1,492,140
2025-06-04	17.880	18.120	17.820	18.100	17.193	1,291,400
2025-06-03	17.720	17.870	17.610	17.860	16.965	1,524,040
2025-05-30	17.770	17.900	17.480	17.570	16.690	1,395,800
2025-05-29	17.680	17.870	17.580	17.830	16.937	1,128,020
2025-05-28	17.840	17.900	17.570	17.680	16.795	1,264,810
2025-05-27	17.640	17.850	17.520	17.840	16.946	1,364,480
2025-05-26	17.430	17.650	17.300	17.640	16.757	988,410
2025-05-23	17.330	17.730	17.330	17.440	16.567	1,506,560
2025-05-22	17.620	17.790	17.370	17.420	16.548	1,527,535
2025-05-21	17.790	17.830	17.480	17.620	16.738	1,016,800
2025-05-20	17.820	17.850	17.620	17.750	16.861	1,651,570
2025-05-19	17.450	17.680	17.320	17.670	16.785	1,407,119
2025-05-16	17.350	17.730	17.330	17.470	16.595	1,730,379
2025-05-15	17.090	17.380	17.030	17.380	16.510	1,913,400
2025-05-14	17.250	17.250	16.950	17.080	16.225	1,403,059
2025-05-13	17.270	17.380	17.110	17.200	16.339	1,566,720
2025-05-12	17.290	17.380	17.050	17.130	16.272	1,441,779
2025-05-09	17.220	17.300	17.040	17.170	16.310	1,493,200
2025-05-08	17.230	17.270	17.100	17.230	16.367	1,079,648
2025-05-07	17.090	17.290	17.030	17.180	16.320	1,370,128
2025-05-06	16.850	17.100	16.800	17.060	16.206	2,003,020
2025-04-30	16.980	16.980	16.520	16.800	15.959	1,973,056
2025-04-29	16.840	17.180	16.770	17.120	16.263	1,370,650
2025-04-28	16.980	16.980	16.520	16.840	15.997	1,568,539
2025-04-25	17.070	17.170	16.910	16.980	16.130	1,445,509

← NewerPage 6 of 21 · 1,216 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.