Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	16.860	17.170	16.810	17.080	16.225	2,019,400
2025-04-23	16.780	17.300	16.690	16.940	16.092	3,157,220
2025-04-22	16.160	16.650	16.100	16.630	15.797	1,678,640
2025-04-21	16.090	16.320	16.000	16.180	15.370	1,206,220
2025-04-18	15.790	16.410	15.660	16.120	15.313	2,299,600
2025-04-17	15.540	16.010	15.500	15.890	15.094	1,414,749
2025-04-16	15.860	15.980	15.460	15.630	14.847	1,527,209
2025-04-15	15.530	15.850	15.530	15.850	15.056	1,577,969
2025-04-14	15.490	15.650	15.470	15.530	14.752	1,269,760
2025-04-11	15.380	15.500	15.230	15.340	14.572	1,221,580
2025-04-10	15.190	15.650	15.190	15.320	14.553	1,914,400
2025-04-09	14.810	15.170	13.660	14.970	14.220	2,473,700
2025-04-08	15.330	15.450	14.600	14.850	14.106	2,697,980
2025-04-07	16.400	16.400	15.390	15.390	14.619	2,864,600
2025-04-03	16.780	17.110	16.470	17.100	16.244	2,986,869
2025-04-02	17.050	17.250	16.850	16.900	16.054	3,060,668
2025-04-01	16.620	17.490	16.620	17.130	16.272	4,647,205
2025-03-31	17.080	17.280	16.400	16.700	15.864	4,950,976
2025-03-28	18.140	18.140	17.200	17.390	16.519	9,776,182
2025-03-27	16.710	18.320	16.600	18.320	17.402	5,948,367
2025-03-26	16.290	16.750	16.290	16.650	15.816	1,530,568
2025-03-25	16.370	16.510	16.000	16.400	15.579	1,582,000
2025-03-24	16.890	16.890	16.020	16.350	15.531	1,493,700
2025-03-21	16.800	16.980	16.560	16.650	15.816	1,996,601
2025-03-20	17.000	17.000	16.790	16.870	16.025	992,867
2025-03-19	17.050	17.070	16.860	16.960	16.111	990,524
2025-03-18	16.960	17.090	16.870	16.990	16.139	1,032,272
2025-03-17	16.990	17.180	16.880	17.020	16.168	1,279,286
2025-03-14	16.650	16.870	16.520	16.830	15.987	1,120,096
2025-03-13	16.770	16.830	16.490	16.660	15.826	1,168,110
2025-03-12	16.720	16.780	16.600	16.770	15.930	1,150,008
2025-03-11	16.520	16.680	16.350	16.660	15.826	970,477
2025-03-10	16.380	16.570	16.380	16.540	15.712	773,180
2025-03-07	16.500	16.520	16.320	16.460	15.636	753,320
2025-03-06	16.400	16.520	16.350	16.460	15.636	1,006,669
2025-03-05	16.470	16.520	16.210	16.380	15.560	773,500
2025-03-04	16.350	16.520	16.260	16.460	15.636	786,189
2025-03-03	16.190	16.480	16.190	16.350	15.531	1,179,890
2025-02-28	16.530	16.650	16.110	16.160	15.351	1,337,478
2025-02-27	16.500	16.600	16.320	16.540	15.712	816,988
2025-02-26	16.380	16.570	16.350	16.450	15.626	991,768
2025-02-25	16.390	16.590	16.200	16.330	15.512	730,920
2025-02-24	16.300	16.480	16.210	16.470	15.645	880,577
2025-02-21	16.440	16.440	16.140	16.320	15.503	868,490
2025-02-20	16.320	16.430	16.250	16.390	15.569	736,371
2025-02-19	16.070	16.300	16.070	16.260	15.446	606,479
2025-02-18	16.330	16.390	15.990	16.070	15.265	865,300
2025-02-17	16.160	16.370	16.160	16.300	15.484	789,620
2025-02-14	16.200	16.380	16.200	16.230	15.417	841,824
2025-02-13	16.540	16.590	16.290	16.310	15.493	900,756
2025-02-12	16.870	16.870	16.430	16.600	15.769	1,160,427
2025-02-11	16.420	17.100	16.340	16.660	15.826	2,318,047
2025-02-10	16.330	16.410	16.250	16.400	15.579	811,911
2025-02-07	16.390	16.440	16.170	16.300	15.484	1,371,891
2025-02-06	16.350	16.350	16.110	16.300	15.484	946,907
2025-02-05	16.460	16.460	16.110	16.230	15.417	1,169,160
2025-01-27	16.170	16.490	16.170	16.330	15.512	990,940
2025-01-24	16.090	16.450	16.000	16.170	15.360	874,650
2025-01-23	16.040	16.250	15.950	16.090	15.284	1,045,529
2025-01-22	16.000	16.100	15.810	15.830	15.037	635,058

← NewerPage 7 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.