Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	21.000	22.560	20.750	21.970	21.567	3,780,135
2024-04-26	20.500	22.480	19.800	21.640	21.243	4,044,425
2024-04-25	19.800	21.350	19.790	21.350	20.959	2,944,773
2024-04-24	19.580	20.080	19.580	20.010	19.643	1,574,658
2024-04-23	19.670	20.730	19.460	19.740	19.378	2,126,605
2024-04-22	20.770	20.770	19.110	19.930	19.565	3,129,371
2024-04-19	18.360	22.010	17.900	21.180	20.792	4,369,242
2024-04-18	18.770	18.850	18.120	18.340	18.004	866,694
2024-04-17	17.450	18.880	17.450	18.770	18.426	1,478,839
2024-04-16	19.260	19.300	17.090	17.100	16.787	1,720,077
2024-04-15	21.440	21.580	18.750	19.440	19.084	2,179,814
2024-04-12	20.460	22.420	20.040	21.750	21.351	2,395,700
2024-04-11	20.230	20.820	20.110	20.460	20.085	665,500
2024-04-10	21.220	21.390	20.290	20.450	20.075	810,128
2024-04-09	20.150	21.280	20.100	21.220	20.831	1,188,998
2024-04-08	21.280	21.310	20.190	20.230	19.859	1,265,907
2024-04-03	21.880	21.990	21.210	21.480	21.086	1,514,753
2024-04-02	21.140	22.240	21.080	22.040	21.636	2,198,356
2024-04-01	20.460	21.250	20.450	21.180	20.792	1,106,176
2024-03-29	20.170	20.750	20.130	20.360	19.987	691,413
2024-03-28	19.470	20.700	19.470	20.170	19.800	915,980
2024-03-27	20.400	20.460	19.450	19.450	19.094	657,302
2024-03-26	19.980	20.470	19.730	20.330	19.957	885,452
2024-03-25	20.440	20.730	20.110	20.140	19.771	738,600
2024-03-22	20.900	21.030	20.320	20.450	20.075	925,714
2024-03-21	21.280	21.330	20.700	20.930	20.546	852,240
2024-03-20	21.070	21.350	20.880	21.210	20.821	953,084
2024-03-19	21.420	21.490	21.020	21.070	20.684	1,499,044
2024-03-18	21.280	22.000	20.880	21.660	21.263	2,261,946
2024-03-15	20.030	23.770	19.810	21.450	21.057	2,334,226
2024-03-14	20.100	20.340	19.600	20.020	19.653	711,334
2024-03-13	20.230	20.300	19.860	20.130	19.761	737,779
2024-03-12	19.780	20.210	19.490	20.200	19.830	1,226,640
2024-03-11	19.500	19.650	19.200	19.640	19.280	697,301
2024-03-08	19.000	19.360	18.920	19.280	18.927	450,100
2024-03-07	19.500	19.840	18.940	19.000	18.652	766,700
2024-03-06	18.600	19.490	18.300	19.390	19.035	1,060,016
2024-03-05	19.480	19.480	18.480	18.610	18.269	935,200
2024-03-04	19.530	19.830	18.900	19.280	18.927	629,185
2024-03-01	18.950	19.500	18.730	19.440	19.084	1,028,787
2024-02-29	17.770	18.920	17.760	18.820	18.475	1,154,426
2024-02-28	20.570	20.910	18.130	18.130	17.798	1,798,759
2024-02-27	19.900	20.660	19.510	20.490	20.115	877,233
2024-02-26	19.180	20.390	19.130	19.970	19.604	1,218,700
2024-02-23	18.880	19.290	18.440	19.220	18.868	1,070,200
2024-02-22	17.700	19.790	17.700	18.830	18.485	1,636,243
2024-02-21	17.060	18.310	17.020	17.810	17.484	1,013,086
2024-02-20	17.450	17.510	16.920	17.350	17.032	880,859
2024-02-19	16.790	17.540	16.460	17.200	16.885	1,377,466
2024-02-08	14.550	16.330	14.310	16.190	15.893	1,480,826
2024-02-07	15.370	15.370	14.260	14.500	14.234	1,570,378
2024-02-06	14.500	15.900	13.980	15.210	14.931	1,489,712
2024-02-05	18.510	18.510	15.110	15.540	15.255	1,194,896
2024-02-02	20.600	20.600	17.520	18.510	18.171	953,743
2024-02-01	20.020	20.690	19.280	19.780	19.418	902,724
2024-01-31	21.830	21.890	20.040	20.140	19.771	808,583
2024-01-30	22.780	22.780	21.650	21.700	21.302	479,100
2024-01-29	23.810	23.810	22.750	22.800	22.382	473,288
2024-01-26	23.620	24.040	23.320	23.500	23.069	329,800
2024-01-25	22.660	23.710	22.570	23.630	23.197	524,000

← NewerPage 11 of 19 · 1,093 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1020 CNY
2025-06-12	0.1200 CNY
2024-06-07	0.1980 CNY
2023-05-30	0.3800 CNY
2022-06-29	0.2050 CNY

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