Risesun Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	1.120	1.140	1.110	1.120	1.120	83,136,300
2026-10-20	1.150	1.160	1.110	1.120	1.120	108,993,000
2026-10-19	1.130	1.150	1.120	1.130	1.130	89,987,500
2026-10-16	1.150	1.190	1.140	1.150	1.150	129,832,000
2026-10-15	1.180	1.180	1.130	1.140	1.140	149,716,000
2026-10-14	1.200	1.210	1.190	1.190	1.190	75,852,898
2026-10-13	1.210	1.230	1.180	1.210	1.210	154,124,812
2026-10-12	1.260	1.260	1.210	1.220	1.220	150,919,547
2026-10-09	1.280	1.300	1.220	1.270	1.270	228,551,875
2026-10-08	1.300	1.320	1.250	1.260	1.260	230,850,203
2026-09-30	1.280	1.330	1.220	1.310	1.310	400,257,125
2026-09-29	1.230	1.330	1.220	1.290	1.290	376,228,250
2026-09-28	1.220	1.230	1.180	1.210	1.210	184,752,188
2026-09-24	1.250	1.270	1.190	1.200	1.200	289,076,844
2026-09-23	1.250	1.360	1.240	1.270	1.270	485,827,750
2026-09-22	1.240	1.280	1.230	1.240	1.240	191,712,984
2026-09-21	1.180	1.270	1.160	1.260	1.260	275,125,219
2026-09-18	1.150	1.210	1.140	1.200	1.200	161,738,609
2026-09-17	1.140	1.150	1.130	1.150	1.150	48,892,398
2026-09-16	1.130	1.150	1.120	1.140	1.140	71,879,797
2026-09-15	1.160	1.160	1.130	1.140	1.140	67,483,508
2026-09-14	1.160	1.170	1.150	1.160	1.160	60,588,102
2026-09-11	1.190	1.200	1.140	1.160	1.160	121,509,203
2026-09-10	1.220	1.220	1.190	1.200	1.200	115,493,000
2026-09-09	1.250	1.250	1.210	1.230	1.230	128,029,602
2026-09-08	1.200	1.260	1.190	1.250	1.250	187,759,703
2026-09-07	1.200	1.220	1.180	1.200	1.200	95,661,508
2026-09-04	1.170	1.230	1.170	1.200	1.200	174,683,500
2026-09-03	1.180	1.210	1.160	1.170	1.170	119,797,008
2026-09-02	1.200	1.220	1.160	1.180	1.180	121,450,812
2026-09-01	1.170	1.220	1.160	1.200	1.200	147,790,500
2026-08-31	1.250	1.280	1.180	1.180	1.180	210,467,203
2026-08-28	1.170	1.200	1.160	1.190	1.190	112,199,398
2026-08-27	1.170	1.190	1.160	1.170	1.170	87,075,508
2026-08-26	1.160	1.190	1.150	1.180	1.180	118,979,797
2026-08-25	1.130	1.170	1.120	1.160	1.160	100,505,516
2026-08-24	1.140	1.150	1.130	1.130	1.130	48,922,398
2026-08-21	1.160	1.160	1.120	1.140	1.140	94,164,305
2026-08-20	1.130	1.180	1.120	1.160	1.160	129,045,000
2026-08-19	1.180	1.200	1.120	1.130	1.130	153,085,203
2026-08-18	1.170	1.190	1.150	1.180	1.180	150,770,406
2026-08-17	1.180	1.190	1.150	1.170	1.170	119,453,406
2026-08-14	1.220	1.230	1.160	1.180	1.180	162,651,250
2026-08-13	1.270	1.280	1.200	1.210	1.210	317,190,469
2026-08-12	1.150	1.270	1.140	1.270	1.270	401,565,219
2026-08-11	1.130	1.160	1.130	1.150	1.150	100,006,258
2026-08-10	1.110	1.150	1.100	1.140	1.140	119,863,906
2026-08-07	1.120	1.130	1.100	1.110	1.110	59,650,699
2026-08-06	1.130	1.130	1.100	1.130	1.130	78,638,734
2026-08-05	1.130	1.140	1.120	1.130	1.130	65,949,102
2026-08-04	1.150	1.160	1.120	1.140	1.140	70,607,602
2026-08-03	1.120	1.150	1.120	1.150	1.150	78,185,344
2026-07-31	1.110	1.130	1.100	1.130	1.130	73,014,734
2026-07-30	1.110	1.140	1.100	1.110	1.110	112,610,234
2026-07-29	1.090	1.120	1.080	1.110	1.110	115,175,609
2026-07-28	1.080	1.110	1.070	1.090	1.090	82,607,531
2026-07-27	1.060	1.090	1.060	1.090	1.090	55,519,383
2026-07-24	1.090	1.100	1.060	1.070	1.070	72,513,398
2026-07-23	1.070	1.100	1.060	1.100	1.100	80,916,078
2026-07-22	1.070	1.090	1.060	1.070	1.070	73,695,602

Page 1 of 1 · 60 trading days

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.