Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.070	1.090	1.060	1.070	1.070	73,695,602
2026-07-21	1.070	1.080	1.050	1.080	1.080	79,404,898
2026-07-20	1.080	1.110	1.070	1.080	1.080	114,371,773
2026-07-17	1.130	1.170	1.080	1.080	1.080	134,550,469
2026-07-16	1.100	1.140	1.090	1.130	1.130	109,682,320
2026-07-15	1.090	1.130	1.080	1.110	1.110	119,384,430
2026-07-14	1.060	1.090	1.060	1.080	1.080	69,373,938
2026-07-13	1.100	1.120	1.060	1.070	1.070	90,530,797
2026-07-10	1.070	1.120	1.050	1.110	1.110	121,141,469
2026-07-09	1.070	1.090	1.060	1.070	1.070	73,565,312
2026-07-08	1.080	1.090	1.060	1.080	1.080	70,589,602
2026-07-07	1.120	1.120	1.070	1.080	1.080	108,255,695
2026-07-06	1.130	1.140	1.110	1.130	1.130	112,957,805
2026-07-03	1.120	1.140	1.100	1.130	1.130	131,175,578
2026-07-02	1.100	1.170	1.090	1.100	1.100	143,694,406
2026-07-01	1.050	1.120	1.040	1.100	1.100	150,232,453
2026-06-30	1.090	1.130	1.050	1.070	1.070	160,142,859
2026-06-29	1.100	1.100	0.990	1.040	1.040	174,154,469
2026-06-26	1.100	1.120	1.080	1.100	1.100	91,930,625
2026-06-25	1.140	1.150	1.100	1.110	1.110	90,722,375
2026-06-24	1.190	1.190	1.140	1.150	1.150	101,634,211
2026-06-23	1.180	1.220	1.170	1.200	1.200	86,007,250
2026-06-22	1.200	1.210	1.160	1.190	1.190	89,738,984
2026-06-18	1.220	1.230	1.200	1.200	1.200	61,407,922
2026-06-17	1.250	1.260	1.210	1.230	1.230	94,842,203
2026-06-16	1.260	1.260	1.230	1.250	1.250	70,506,844
2026-06-15	1.260	1.280	1.250	1.250	1.250	81,949,852
2026-06-12	1.240	1.260	1.220	1.250	1.250	93,490,492
2026-06-11	1.230	1.250	1.220	1.230	1.230	73,340,094
2026-06-10	1.240	1.250	1.220	1.230	1.230	75,675,203
2026-06-09	1.270	1.280	1.230	1.250	1.250	131,391,594
2026-06-08	1.250	1.310	1.240	1.280	1.280	125,747,898
2026-06-05	1.270	1.320	1.260	1.270	1.270	101,059,102
2026-06-04	1.270	1.320	1.260	1.270	1.270	112,485,906
2026-06-03	1.300	1.310	1.260	1.280	1.280	106,167,797
2026-06-02	1.310	1.340	1.280	1.310	1.310	113,096,094
2026-06-01	1.280	1.320	1.250	1.310	1.310	143,172,891
2026-05-29	1.270	1.370	1.260	1.300	1.300	206,948,703
2026-05-28	1.230	1.260	1.220	1.250	1.250	83,196,898
2026-05-27	1.240	1.250	1.210	1.230	1.230	65,570,297
2026-05-26	1.260	1.280	1.240	1.250	1.250	78,311,398
2026-05-25	1.220	1.280	1.210	1.260	1.260	108,793,102
2026-05-22	1.220	1.230	1.200	1.220	1.220	65,524,699
2026-05-21	1.260	1.270	1.210	1.220	1.220	104,708,398
2026-05-20	1.280	1.280	1.250	1.260	1.260	59,691,398
2026-05-19	1.280	1.300	1.260	1.290	1.290	75,078,602
2026-05-18	1.270	1.290	1.250	1.280	1.280	77,001,477
2026-05-15	1.290	1.310	1.280	1.280	1.280	72,738,898
2026-05-14	1.360	1.360	1.290	1.290	1.290	119,179,102
2026-05-13	1.360	1.370	1.340	1.350	1.350	78,254,094
2026-05-12	1.360	1.390	1.340	1.370	1.370	112,449,602
2026-05-11	1.360	1.390	1.340	1.370	1.370	118,983,906
2026-05-08	1.340	1.380	1.330	1.360	1.360	92,501,148
2026-05-07	1.390	1.400	1.340	1.340	1.340	133,158,406
2026-05-06	1.370	1.390	1.340	1.390	1.390	138,118,500
2026-04-30	1.330	1.380	1.310	1.350	1.350	141,354,000
2026-04-29	1.280	1.380	1.280	1.330	1.330	163,732,703
2026-04-28	1.260	1.290	1.250	1.260	1.260	90,989,633
2026-04-27	1.240	1.290	1.210	1.270	1.270	112,509,906
2026-04-24	1.270	1.280	1.230	1.250	1.250	94,268,898

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-23	0.3500 CNY
2020-07-17	0.4800 CNY
2019-07-12	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.