Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	19.860	20.000	17.990	19.630	19.630	2,275,400
2026-07-20	21.160	22.100	19.210	19.650	19.650	1,821,146
2026-07-17	22.640	23.000	20.890	21.100	21.100	1,539,196
2026-07-16	22.630	23.200	22.370	22.810	22.810	1,046,700
2026-07-15	22.880	23.280	22.560	22.890	22.890	1,028,987
2026-07-14	24.100	24.100	22.090	22.950	22.950	1,283,200
2026-07-13	24.000	24.140	22.800	22.990	22.990	1,229,200
2026-07-10	24.570	24.650	24.010	24.080	24.080	1,274,500
2026-07-09	24.600	25.290	23.500	24.500	24.500	1,848,100
2026-07-08	24.610	24.980	23.580	23.920	23.920	1,877,300
2026-07-07	23.980	24.700	23.710	24.600	24.600	2,453,700
2026-07-06	24.600	25.080	23.910	23.980	23.980	1,515,000
2026-07-03	24.820	25.100	24.410	24.700	24.700	1,669,700
2026-07-02	24.380	25.760	24.110	24.770	24.770	2,470,900
2026-07-01	23.760	25.000	22.830	24.420	24.420	3,533,530
2026-06-30	22.490	23.350	21.960	23.350	23.350	1,711,086
2026-06-29	22.820	23.290	21.940	22.560	22.560	1,986,400
2026-06-26	23.520	23.780	22.790	23.010	23.010	1,397,400
2026-06-25	24.510	25.020	23.660	23.750	23.648	1,729,253
2026-06-24	25.600	25.850	24.430	24.780	24.674	1,488,200
2026-06-23	24.980	26.800	24.940	25.600	25.490	2,201,700
2026-06-22	24.710	25.060	23.800	25.060	24.952	1,728,300
2026-06-18	25.220	26.040	24.670	24.900	24.793	1,852,000
2026-06-17	25.710	26.240	25.330	25.460	25.351	1,443,000
2026-06-16	25.850	26.450	25.080	26.210	26.097	1,497,700
2026-06-15	26.320	26.620	25.530	25.630	25.520	1,624,300
2026-06-12	26.070	26.850	25.720	25.800	25.689	1,792,900
2026-06-11	26.230	26.790	25.250	25.790	25.679	1,533,900
2026-06-10	26.630	27.060	25.860	26.470	26.356	1,516,300
2026-06-09	26.660	27.050	26.300	26.740	26.625	1,558,800
2026-06-08	26.910	28.800	26.250	26.500	26.386	2,531,600
2026-06-05	26.790	27.940	25.770	27.170	27.053	1,736,364
2026-06-04	27.970	28.050	26.630	27.000	26.884	1,650,400
2026-06-03	28.850	29.270	27.810	28.060	27.940	1,287,200
2026-06-02	30.220	30.250	28.350	28.860	28.736	1,618,100
2026-06-01	29.520	30.330	29.350	30.330	30.200	1,564,900
2026-05-29	33.330	33.330	29.310	29.790	29.662	1,758,500
2026-05-28	31.730	32.290	30.980	31.860	31.723	1,676,609
2026-05-27	32.470	32.970	31.520	31.800	31.663	1,539,800
2026-05-26	33.600	33.810	32.320	32.460	32.321	2,014,709
2026-05-25	34.830	35.000	33.600	33.820	33.675	1,983,110
2026-05-22	33.150	34.950	32.730	34.730	34.581	3,152,700
2026-05-21	33.950	35.060	32.840	32.840	32.699	3,078,227
2026-05-20	34.210	34.830	33.300	33.800	33.655	2,319,410
2026-05-19	34.600	35.170	34.110	34.450	34.302	2,044,200
2026-05-18	34.500	35.250	34.130	34.610	34.461	2,355,410
2026-05-15	34.800	35.660	33.850	35.030	34.880	3,305,965
2026-05-14	33.470	35.480	33.360	34.800	34.651	3,890,848
2026-05-13	33.450	34.350	32.800	33.430	33.286	3,227,329
2026-05-12	33.700	34.690	32.890	33.320	33.177	4,165,047
2026-05-11	30.700	34.070	30.200	33.910	33.764	7,361,353
2026-05-08	29.190	30.770	29.000	30.300	30.170	2,434,699
2026-05-07	29.020	29.680	28.660	29.200	29.075	1,743,000
2026-05-06	28.550	29.130	28.550	29.020	28.895	1,701,099
2026-04-30	28.850	28.900	28.300	28.550	28.427	1,285,581
2026-04-29	28.000	28.710	27.600	28.570	28.447	1,508,681
2026-04-28	28.330	28.350	27.670	27.920	27.800	1,543,043
2026-04-27	28.140	28.560	27.570	28.430	28.308	2,470,143
2026-04-24	27.240	28.400	25.840	28.270	28.149	3,240,700
2026-04-23	27.480	28.630	27.410	28.230	28.109	2,010,300

← NewerPage 2 of 19 · 1,092 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.