Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	31.200	32.660	31.170	32.330	32.191	1,868,091
2026-01-16	32.210	32.590	31.180	31.470	31.335	1,841,588
2026-01-15	31.710	33.100	31.520	32.420	32.281	2,351,338
2026-01-14	31.390	32.500	30.980	31.710	31.574	2,099,614
2026-01-13	31.480	32.300	31.130	31.390	31.255	2,148,000
2026-01-12	31.140	31.440	30.500	31.440	31.305	1,383,014
2026-01-09	31.220	31.260	30.530	30.930	30.797	1,604,514
2026-01-08	31.490	31.860	31.170	31.290	31.156	1,710,380
2026-01-07	30.950	31.930	30.820	31.600	31.464	2,422,146
2026-01-06	31.100	31.470	30.460	31.090	30.957	2,450,000
2026-01-05	30.100	31.660	29.550	31.160	31.026	3,767,911
2025-12-31	28.240	30.940	27.610	29.960	29.831	4,019,308
2025-12-30	28.740	28.740	28.200	28.200	28.079	861,780
2025-12-29	29.010	29.010	28.400	28.770	28.646	664,900
2025-12-26	29.510	29.510	28.500	28.720	28.597	818,012
2025-12-25	28.790	29.340	28.110	29.120	28.995	924,100
2025-12-24	28.020	28.910	27.920	28.640	28.517	1,174,200
2025-12-23	28.050	28.310	27.620	28.140	28.019	1,056,666
2025-12-22	28.340	29.090	28.060	28.200	28.079	1,152,300
2025-12-19	28.720	28.790	28.210	28.330	28.208	1,021,500
2025-12-18	28.530	29.230	28.150	28.580	28.457	991,400
2025-12-17	28.600	29.060	27.810	28.530	28.408	1,342,600
2025-12-16	29.890	29.990	28.700	28.790	28.666	1,429,700
2025-12-15	30.430	30.500	29.580	29.730	29.602	1,741,852
2025-12-12	28.260	30.490	28.020	30.310	30.180	3,903,798
2025-12-11	28.990	29.320	28.110	28.480	28.358	1,267,700
2025-12-10	29.300	29.310	28.580	28.900	28.776	1,295,109
2025-12-09	29.950	30.350	29.300	29.300	29.174	1,941,600
2025-12-08	29.390	29.920	29.020	29.880	29.752	1,746,458
2025-12-05	29.080	29.550	28.750	29.400	29.274	1,390,200
2025-12-04	29.680	29.970	29.010	29.080	28.955	1,427,700
2025-12-03	30.180	30.390	29.600	29.800	29.672	1,404,807
2025-12-02	30.690	30.710	29.950	30.180	30.050	1,587,541
2025-12-01	30.020	31.450	29.880	30.680	30.548	2,648,900
2025-11-28	29.950	30.680	29.520	30.020	29.891	2,030,120
2025-11-27	29.360	30.500	29.000	29.950	29.821	2,722,700
2025-11-26	28.740	29.590	28.660	29.000	28.876	2,295,709
2025-11-25	28.200	29.120	28.200	28.750	28.627	2,248,380
2025-11-24	28.790	29.380	28.080	28.200	28.079	3,195,480
2025-11-21	29.640	30.400	28.240	28.240	28.119	4,874,845
2025-11-20	31.910	33.000	30.360	30.630	30.499	5,664,564
2025-11-19	31.280	32.490	31.020	32.450	32.311	6,468,573
2025-11-18	31.120	33.700	30.950	31.270	31.136	6,473,284
2025-11-17	31.040	31.260	29.850	30.660	30.528	4,683,779
2025-11-14	31.810	32.570	30.790	30.850	30.718	5,150,400
2025-11-13	31.280	32.350	31.210	31.730	31.594	6,665,558
2025-11-12	32.890	33.310	31.580	31.950	31.813	8,112,327
2025-11-11	30.800	36.800	30.060	34.840	34.690	8,692,200
2025-11-10	29.110	32.800	28.500	30.700	30.568	7,057,528
2025-11-07	27.930	28.750	27.600	28.280	28.159	1,867,600
2025-11-06	27.880	28.050	27.620	27.840	27.720	996,300
2025-11-05	27.750	28.100	27.490	27.750	27.631	1,472,300
2025-11-04	28.190	28.710	27.590	28.050	27.930	2,505,470
2025-11-03	27.270	28.450	26.790	27.920	27.800	3,581,264
2025-10-31	26.690	26.930	26.430	26.790	26.675	1,030,900
2025-10-30	26.990	27.170	26.390	26.450	26.336	1,287,700
2025-10-29	27.590	27.590	26.910	27.310	27.193	1,085,500
2025-10-28	26.900	27.350	26.760	27.270	27.153	1,290,720
2025-10-27	26.810	27.160	26.310	26.850	26.735	1,076,100
2025-10-24	26.310	26.450	26.100	26.450	26.336	853,700

← NewerPage 4 of 5 · 243 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.