Risesun Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1.300 | 1.310 | 1.260 | 1.280 | 1.280 | 112,047,000 |
| 2026-04-22 | 1.330 | 1.340 | 1.300 | 1.310 | 1.310 | 99,804,062 |
| 2026-04-21 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 64,270,832 |
| 2026-04-20 | 1.360 | 1.370 | 1.350 | 1.350 | 1.350 | 55,531,699 |
| 2026-04-17 | 1.380 | 1.390 | 1.360 | 1.370 | 1.370 | 77,515,148 |
| 2026-04-16 | 1.380 | 1.390 | 1.370 | 1.380 | 1.380 | 72,758,555 |
| 2026-04-15 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 116,303,398 |
| 2026-04-14 | 1.390 | 1.420 | 1.380 | 1.410 | 1.410 | 126,719,602 |
| 2026-04-13 | 1.370 | 1.400 | 1.360 | 1.390 | 1.390 | 78,028,203 |
| 2026-04-10 | 1.390 | 1.410 | 1.380 | 1.380 | 1.380 | 78,462,898 |
| 2026-04-09 | 1.410 | 1.410 | 1.370 | 1.380 | 1.380 | 84,913,297 |
| 2026-04-08 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 111,958,492 |
| 2026-04-07 | 1.360 | 1.380 | 1.330 | 1.370 | 1.370 | 81,396,492 |
| 2026-04-03 | 1.390 | 1.400 | 1.350 | 1.360 | 1.360 | 93,661,664 |
| 2026-04-02 | 1.430 | 1.430 | 1.380 | 1.390 | 1.390 | 103,215,297 |
| 2026-04-01 | 1.450 | 1.460 | 1.420 | 1.430 | 1.430 | 97,873,297 |
| 2026-03-31 | 1.450 | 1.480 | 1.430 | 1.430 | 1.430 | 94,158,898 |
| 2026-03-30 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 79,455,125 |
| 2026-03-27 | 1.420 | 1.460 | 1.410 | 1.460 | 1.460 | 75,992,312 |
| 2026-03-26 | 1.470 | 1.490 | 1.430 | 1.440 | 1.440 | 93,700,641 |
| 2026-03-25 | 1.450 | 1.480 | 1.440 | 1.480 | 1.480 | 108,872,898 |
| 2026-03-24 | 1.420 | 1.460 | 1.390 | 1.450 | 1.450 | 135,102,203 |
| 2026-03-23 | 1.460 | 1.460 | 1.380 | 1.380 | 1.380 | 131,004,203 |
| 2026-03-20 | 1.510 | 1.530 | 1.470 | 1.470 | 1.470 | 131,144,000 |
| 2026-03-19 | 1.540 | 1.550 | 1.510 | 1.520 | 1.520 | 119,740,602 |
| 2026-03-18 | 1.590 | 1.600 | 1.530 | 1.550 | 1.550 | 164,457,594 |
| 2026-03-17 | 1.570 | 1.650 | 1.570 | 1.600 | 1.600 | 235,044,188 |
| 2026-03-16 | 1.560 | 1.590 | 1.550 | 1.570 | 1.570 | 110,386,602 |
| 2026-03-13 | 1.560 | 1.600 | 1.550 | 1.560 | 1.560 | 165,364,188 |
| 2026-03-12 | 1.570 | 1.590 | 1.560 | 1.560 | 1.560 | 97,587,930 |
| 2026-03-11 | 1.570 | 1.580 | 1.550 | 1.580 | 1.580 | 85,930,797 |
| 2026-03-10 | 1.570 | 1.590 | 1.560 | 1.570 | 1.570 | 75,741,086 |
| 2026-03-09 | 1.570 | 1.580 | 1.550 | 1.560 | 1.560 | 84,301,797 |
| 2026-03-06 | 1.540 | 1.590 | 1.530 | 1.590 | 1.590 | 99,256,789 |
| 2026-03-05 | 1.560 | 1.580 | 1.550 | 1.550 | 1.550 | 94,052,305 |
| 2026-03-04 | 1.520 | 1.550 | 1.510 | 1.550 | 1.550 | 111,738,000 |
| 2026-03-03 | 1.610 | 1.630 | 1.530 | 1.540 | 1.540 | 198,956,797 |
| 2026-03-02 | 1.660 | 1.660 | 1.600 | 1.610 | 1.610 | 178,955,391 |
| 2026-02-27 | 1.660 | 1.680 | 1.650 | 1.680 | 1.680 | 128,326,203 |
| 2026-02-26 | 1.710 | 1.730 | 1.650 | 1.670 | 1.670 | 171,165,703 |
| 2026-02-25 | 1.640 | 1.720 | 1.630 | 1.700 | 1.700 | 272,809,594 |
| 2026-02-24 | 1.600 | 1.650 | 1.600 | 1.640 | 1.640 | 97,544,945 |
| 2026-02-13 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 100,399,906 |
| 2026-02-12 | 1.650 | 1.680 | 1.630 | 1.640 | 1.640 | 133,789,594 |
| 2026-02-11 | 1.670 | 1.680 | 1.640 | 1.660 | 1.660 | 97,444,898 |
| 2026-02-10 | 1.670 | 1.680 | 1.650 | 1.670 | 1.670 | 107,080,203 |
| 2026-02-09 | 1.640 | 1.690 | 1.640 | 1.670 | 1.670 | 151,353,906 |
| 2026-02-06 | 1.640 | 1.660 | 1.620 | 1.630 | 1.630 | 109,971,398 |
| 2026-02-05 | 1.650 | 1.670 | 1.630 | 1.650 | 1.650 | 145,813,203 |
| 2026-02-04 | 1.600 | 1.670 | 1.580 | 1.660 | 1.660 | 236,468,297 |
| 2026-02-03 | 1.620 | 1.660 | 1.590 | 1.610 | 1.610 | 186,398,203 |
| 2026-02-02 | 1.600 | 1.620 | 1.550 | 1.560 | 1.560 | 175,264,188 |
| 2026-01-30 | 1.700 | 1.710 | 1.610 | 1.620 | 1.620 | 205,751,500 |
| 2026-01-29 | 1.640 | 1.700 | 1.610 | 1.690 | 1.690 | 224,040,188 |
| 2026-01-28 | 1.640 | 1.660 | 1.620 | 1.650 | 1.650 | 119,831,797 |
| 2026-01-27 | 1.670 | 1.670 | 1.620 | 1.640 | 1.640 | 154,857,109 |
| 2026-01-26 | 1.730 | 1.740 | 1.660 | 1.680 | 1.680 | 192,914,703 |
| 2026-01-23 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 213,151,203 |
| 2026-01-22 | 1.660 | 1.680 | 1.630 | 1.680 | 1.680 | 162,504,297 |
| 2026-01-21 | 1.630 | 1.680 | 1.620 | 1.650 | 1.650 | 175,357,500 |
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.