Hunan Resun Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 16.410 | 16.550 | 15.980 | 16.090 | 15.284 | 1,134,900 |
| 2025-01-20 | 16.080 | 16.550 | 15.930 | 16.380 | 15.560 | 1,858,126 |
| 2025-01-17 | 15.810 | 16.120 | 15.810 | 15.970 | 15.170 | 1,010,080 |
| 2025-01-16 | 16.150 | 16.270 | 15.800 | 15.910 | 15.113 | 1,284,640 |
| 2025-01-15 | 16.200 | 16.220 | 15.900 | 16.130 | 15.322 | 1,341,539 |
| 2025-01-14 | 16.110 | 16.260 | 15.930 | 16.210 | 15.398 | 2,589,049 |
| 2025-01-13 | 15.260 | 16.280 | 14.970 | 16.130 | 15.322 | 2,979,519 |
| 2025-01-10 | 15.620 | 16.130 | 15.360 | 15.360 | 14.591 | 2,770,360 |
| 2025-01-09 | 15.600 | 16.370 | 15.500 | 15.500 | 14.724 | 2,969,500 |
| 2025-01-08 | 16.320 | 16.400 | 15.220 | 15.730 | 14.942 | 5,341,385 |
| 2025-01-07 | 16.080 | 17.750 | 15.890 | 16.650 | 15.816 | 6,155,339 |
| 2025-01-06 | 16.000 | 16.200 | 15.160 | 16.140 | 15.332 | 1,422,457 |
| 2025-01-03 | 16.850 | 16.850 | 15.960 | 16.000 | 15.199 | 1,529,815 |
| 2025-01-02 | 17.180 | 17.380 | 16.550 | 16.840 | 15.997 | 2,100,078 |
| 2024-12-31 | 17.230 | 17.500 | 16.890 | 17.230 | 16.367 | 2,278,320 |
| 2024-12-30 | 16.470 | 17.480 | 16.200 | 17.240 | 16.377 | 2,386,156 |
| 2024-12-27 | 16.160 | 16.670 | 16.150 | 16.610 | 15.778 | 1,034,334 |
| 2024-12-26 | 15.880 | 16.180 | 15.830 | 16.170 | 15.360 | 1,037,902 |
| 2024-12-25 | 16.170 | 16.290 | 15.610 | 15.910 | 15.113 | 1,189,509 |
| 2024-12-24 | 16.240 | 16.300 | 15.920 | 16.180 | 15.370 | 896,517 |
| 2024-12-23 | 16.850 | 16.950 | 15.900 | 16.000 | 15.199 | 1,849,239 |
| 2024-12-20 | 16.620 | 17.000 | 16.610 | 16.850 | 16.006 | 974,780 |
| 2024-12-19 | 16.640 | 16.740 | 16.350 | 16.610 | 15.778 | 949,220 |
| 2024-12-18 | 16.900 | 17.040 | 16.620 | 16.650 | 15.816 | 1,426,289 |
| 2024-12-17 | 17.760 | 17.840 | 16.750 | 16.900 | 16.054 | 2,303,594 |
| 2024-12-16 | 17.620 | 17.980 | 17.620 | 17.770 | 16.880 | 1,329,507 |
| 2024-12-13 | 17.750 | 17.920 | 17.560 | 17.610 | 16.728 | 1,273,110 |
| 2024-12-12 | 17.520 | 17.780 | 17.420 | 17.760 | 16.870 | 1,139,228 |
| 2024-12-11 | 17.300 | 17.640 | 17.300 | 17.570 | 16.690 | 1,027,157 |
| 2024-12-10 | 17.790 | 17.950 | 17.350 | 17.390 | 16.519 | 1,384,669 |
| 2024-12-09 | 17.490 | 17.590 | 17.330 | 17.490 | 16.614 | 1,161,070 |
| 2024-12-06 | 17.260 | 17.480 | 17.260 | 17.450 | 16.576 | 792,760 |
| 2024-12-05 | 17.250 | 17.400 | 17.050 | 17.340 | 16.472 | 874,049 |
| 2024-12-04 | 17.300 | 17.540 | 17.030 | 17.100 | 16.244 | 782,440 |
| 2024-12-03 | 17.450 | 17.600 | 17.290 | 17.420 | 16.548 | 970,148 |
| 2024-12-02 | 17.350 | 17.480 | 17.310 | 17.450 | 16.576 | 1,268,380 |
| 2024-11-29 | 17.100 | 17.350 | 16.950 | 17.250 | 16.386 | 1,453,373 |
| 2024-11-28 | 16.940 | 17.270 | 16.690 | 17.100 | 16.244 | 1,079,448 |
| 2024-11-27 | 16.970 | 17.010 | 16.470 | 16.930 | 16.082 | 1,060,070 |
| 2024-11-26 | 16.870 | 17.150 | 16.800 | 17.000 | 16.149 | 1,186,192 |
| 2024-11-25 | 16.790 | 17.000 | 16.580 | 16.860 | 16.016 | 1,486,260 |
| 2024-11-22 | 17.500 | 17.760 | 16.810 | 16.820 | 15.978 | 2,736,866 |
| 2024-11-21 | 16.820 | 17.970 | 16.820 | 17.580 | 16.700 | 3,348,442 |
| 2024-11-20 | 16.580 | 17.000 | 16.500 | 16.880 | 16.035 | 1,304,896 |
| 2024-11-19 | 16.260 | 16.550 | 16.170 | 16.550 | 15.721 | 861,441 |
| 2024-11-18 | 16.490 | 16.880 | 16.170 | 16.220 | 15.408 | 1,522,888 |
| 2024-11-15 | 16.480 | 16.880 | 16.430 | 16.480 | 15.655 | 1,274,405 |
| 2024-11-14 | 16.800 | 16.990 | 16.460 | 16.480 | 15.655 | 1,084,836 |
| 2024-11-13 | 16.760 | 16.950 | 16.400 | 16.860 | 16.016 | 1,156,044 |
| 2024-11-12 | 16.720 | 17.060 | 16.500 | 16.740 | 15.902 | 1,529,164 |
| 2024-11-11 | 16.580 | 16.780 | 16.370 | 16.720 | 15.883 | 807,988 |
| 2024-11-08 | 16.660 | 16.780 | 16.450 | 16.600 | 15.769 | 1,482,276 |
| 2024-11-07 | 16.170 | 16.610 | 16.050 | 16.590 | 15.759 | 1,202,340 |
| 2024-11-06 | 16.120 | 16.220 | 15.980 | 16.170 | 15.360 | 1,081,136 |
| 2024-11-05 | 15.920 | 16.120 | 15.910 | 16.090 | 15.284 | 1,012,829 |
| 2024-11-04 | 15.590 | 16.000 | 15.450 | 15.980 | 15.180 | 1,196,800 |
| 2024-11-01 | 15.850 | 16.020 | 15.500 | 15.540 | 14.762 | 1,275,904 |
| 2024-10-31 | 15.780 | 15.950 | 15.770 | 15.850 | 15.056 | 765,480 |
| 2024-10-30 | 15.700 | 15.970 | 15.700 | 15.780 | 14.990 | 665,220 |
| 2024-10-29 | 16.280 | 16.340 | 15.770 | 15.800 | 15.009 | 1,154,284 |
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.