Hunan Resun Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	15.860	16.280	15.750	16.280	15.465	1,454,845
2024-10-25	15.600	15.880	15.600	15.800	15.009	1,143,327
2024-10-24	15.510	16.180	15.480	15.640	14.857	1,353,344
2024-10-23	15.600	15.640	15.400	15.580	14.800	942,176
2024-10-22	15.340	15.440	15.260	15.430	14.657	813,914
2024-10-21	15.450	15.450	15.200	15.300	14.534	1,099,108
2024-10-18	15.030	15.410	14.910	15.310	14.543	1,065,488
2024-10-17	15.290	15.290	14.980	15.000	14.249	599,028
2024-10-16	14.850	15.210	14.850	15.150	14.391	821,240
2024-10-15	15.300	15.390	15.000	15.010	14.258	828,418
2024-10-14	15.190	15.410	15.020	15.370	14.600	1,131,844
2024-10-11	15.690	15.750	15.110	15.190	14.429	1,334,251
2024-10-10	15.610	15.920	15.450	15.670	14.885	1,235,150
2024-10-09	16.220	16.410	15.390	15.530	14.752	2,176,040
2024-10-08	17.420	17.420	15.970	16.720	15.883	3,644,904
2024-09-30	15.190	16.130	14.880	15.950	15.151	3,034,216
2024-09-27	14.220	14.940	14.220	14.760	14.021	1,535,091
2024-09-26	13.770	14.140	13.750	14.120	13.413	908,960
2024-09-25	13.750	14.070	13.750	13.790	13.099	944,120
2024-09-24	13.260	13.640	13.230	13.630	12.947	931,422
2024-09-23	13.100	13.240	13.060	13.200	12.539	304,310
2024-09-20	13.170	13.290	13.080	13.110	12.453	342,840
2024-09-19	12.840	13.230	12.840	13.170	12.510	564,166
2024-09-18	13.090	13.110	12.700	12.830	12.187	686,490
2024-09-13	13.280	13.320	13.080	13.090	12.434	645,888
2024-09-12	13.380	13.470	13.300	13.330	12.662	416,540
2024-09-11	13.330	13.420	13.260	13.390	12.719	385,340
2024-09-10	13.320	13.380	13.210	13.340	12.672	639,031
2024-09-09	13.400	13.450	13.220	13.250	12.586	768,181
2024-09-06	13.610	13.630	13.370	13.450	12.776	834,551
2024-09-05	13.520	13.640	13.490	13.620	12.938	469,080
2024-09-04	13.600	13.710	13.500	13.520	12.843	553,280
2024-09-03	13.630	13.710	13.540	13.610	12.928	534,440
2024-09-02	13.890	13.980	13.600	13.630	12.947	1,246,200
2024-08-30	13.510	14.050	13.400	13.890	13.194	1,274,904
2024-08-29	13.730	13.890	13.590	13.830	13.137	569,879
2024-08-28	13.580	13.880	13.520	13.750	13.061	422,380
2024-08-27	13.740	13.890	13.580	13.630	12.947	394,140
2024-08-26	13.490	13.760	13.450	13.760	13.071	421,628
2024-08-23	13.730	13.740	13.460	13.500	12.824	537,072
2024-08-22	13.830	13.910	13.690	13.690	13.004	325,600
2024-08-21	14.200	14.200	13.810	13.830	13.137	411,468
2024-08-20	14.180	14.250	13.850	13.860	13.166	511,817
2024-08-19	14.240	14.340	14.170	14.180	13.470	433,948
2024-08-16	14.330	14.350	14.190	14.210	13.498	461,490
2024-08-15	14.410	14.510	14.210	14.260	13.546	672,920
2024-08-14	14.300	14.520	14.300	14.430	13.707	420,260
2024-08-13	14.330	14.480	14.230	14.480	13.755	536,008
2024-08-12	14.260	14.370	14.150	14.330	13.612	804,790
2024-08-09	14.390	14.520	14.250	14.270	13.555	607,660
2024-08-08	14.270	14.380	14.100	14.370	13.650	851,780
2024-08-07	14.100	14.420	14.100	14.310	13.593	731,220
2024-08-06	14.040	14.290	14.040	14.240	13.527	575,720
2024-08-05	14.210	14.370	13.950	13.950	13.251	734,440
2024-08-02	14.420	14.460	14.170	14.200	13.489	831,080
2024-08-01	14.580	14.690	14.350	14.420	13.698	783,129
2024-07-31	14.290	14.630	14.290	14.620	13.888	923,300
2024-07-30	14.210	14.290	14.100	14.290	13.574	418,700
2024-07-29	14.340	14.360	14.130	14.260	13.546	405,990
2024-07-26	14.050	14.280	14.020	14.280	13.565	456,560

← NewerPage 9 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.