Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	28.470	28.640	28.000	28.370	27.850	514,578
2023-10-30	28.010	28.650	27.880	28.480	27.958	531,000
2023-10-27	27.790	28.600	27.740	28.480	27.958	581,600
2023-10-26	27.950	28.000	27.370	27.880	27.369	458,100
2023-10-25	28.000	28.400	27.620	27.970	27.457	402,444
2023-10-24	26.850	27.900	26.840	27.870	27.359	743,162
2023-10-23	27.720	27.720	26.640	26.820	26.329	533,400
2023-10-20	27.860	28.160	27.600	27.660	27.153	379,900
2023-10-19	27.600	28.400	27.420	27.890	27.379	556,700
2023-10-18	28.300	28.380	27.620	27.620	27.114	641,600
2023-10-17	29.180	29.320	28.230	28.300	27.781	1,007,700
2023-10-16	30.050	30.580	29.170	29.170	28.635	1,288,100
2023-10-13	31.010	31.340	30.520	30.590	30.029	824,078
2023-10-12	30.940	31.470	30.520	31.120	30.550	687,822
2023-10-11	30.850	31.160	30.500	30.920	30.353	450,100
2023-10-10	31.250	31.490	30.540	30.600	30.039	845,819
2023-10-09	31.470	31.600	31.050	31.240	30.668	400,278
2023-09-28	31.170	31.520	31.120	31.450	30.874	331,058
2023-09-27	31.100	31.790	30.940	31.150	30.579	517,400
2023-09-26	31.340	31.460	30.850	31.030	30.461	262,010
2023-09-25	31.420	31.780	30.990	31.150	30.579	364,000
2023-09-22	30.790	31.400	30.770	31.370	30.795	450,504
2023-09-21	31.300	31.550	30.840	30.950	30.383	469,462
2023-09-20	31.630	32.050	31.210	31.260	30.687	507,000
2023-09-19	32.410	32.410	31.600	31.630	31.050	651,000
2023-09-18	32.310	32.760	31.860	32.410	31.816	610,764
2023-09-15	32.920	33.190	32.310	32.420	31.826	981,400
2023-09-14	34.000	34.000	32.600	32.920	32.317	1,688,554
2023-09-13	33.130	34.360	33.020	34.020	33.397	2,134,888
2023-09-12	32.800	33.660	32.500	33.290	32.680	1,275,476
2023-09-11	32.990	33.550	32.880	33.030	32.425	1,104,954
2023-09-08	32.160	33.520	32.050	33.460	32.847	1,900,470
2023-09-07	33.250	33.250	32.040	32.160	31.571	1,284,316
2023-09-06	31.510	33.620	31.250	33.310	32.700	2,365,851
2023-09-05	31.510	31.680	31.380	31.500	30.923	586,700
2023-09-04	31.300	31.590	31.220	31.580	31.001	618,900
2023-09-01	32.000	32.290	31.100	31.300	30.726	990,800
2023-08-31	32.430	32.450	31.800	31.970	31.384	881,516
2023-08-30	32.500	33.470	32.400	32.520	31.924	1,434,562
2023-08-29	31.360	33.000	30.510	32.980	32.376	2,533,125
2023-08-28	34.000	34.000	32.570	32.900	32.297	1,444,625
2023-08-25	31.450	33.250	31.450	32.380	31.787	1,150,900
2023-08-24	31.830	32.290	31.110	31.900	31.315	945,141
2023-08-23	32.510	32.940	31.880	31.880	31.296	926,066
2023-08-22	34.380	34.380	31.960	32.420	31.826	2,163,000
2023-08-21	34.240	34.900	33.500	34.080	33.455	1,042,155
2023-08-18	34.870	35.470	34.470	34.600	33.966	1,450,900
2023-08-17	35.200	35.580	34.350	34.870	34.231	1,870,617
2023-08-16	35.290	36.880	35.190	35.330	34.683	2,693,738
2023-08-15	34.320	36.710	33.850	35.840	35.183	3,122,302
2023-08-14	34.050	34.990	34.000	34.600	33.966	1,344,640
2023-08-11	34.350	35.200	34.270	34.530	33.897	2,073,036
2023-08-10	33.950	34.500	33.580	34.400	33.770	1,368,079
2023-08-09	33.220	34.520	32.800	34.060	33.436	1,747,854
2023-08-08	33.170	33.480	32.320	33.330	32.719	947,356
2023-08-07	33.690	33.990	33.160	33.160	32.552	691,500
2023-08-04	33.510	34.120	33.300	33.710	33.092	861,036
2023-08-03	33.280	33.450	33.190	33.290	32.680	378,059
2023-08-02	33.350	33.530	33.210	33.360	32.749	404,700
2023-08-01	33.870	33.870	33.110	33.390	32.778	585,616

← NewerPage 13 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.