Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	26.260	26.490	25.800	26.150	26.038	713,550
2025-10-22	26.080	26.500	26.080	26.260	26.147	624,200
2025-10-21	25.770	26.570	25.510	26.330	26.217	1,080,406
2025-10-20	25.250	25.780	25.250	25.770	25.659	698,500
2025-10-17	25.550	25.800	25.030	25.100	24.992	892,997
2025-10-16	25.900	26.230	25.290	25.550	25.440	865,000
2025-10-15	26.810	26.810	25.840	25.970	25.859	972,900
2025-10-14	26.490	26.800	25.880	26.100	25.988	1,095,600
2025-10-13	25.020	26.540	24.730	26.380	26.267	1,494,600
2025-10-10	25.590	26.590	25.280	26.200	26.088	1,478,107
2025-10-09	25.840	25.890	25.400	25.510	25.400	895,000
2025-09-30	25.960	26.140	25.710	25.730	25.620	633,091
2025-09-29	25.460	25.990	25.100	25.960	25.849	1,268,400
2025-09-26	25.210	25.760	25.180	25.350	25.241	705,300
2025-09-25	26.590	26.590	25.380	25.440	25.331	855,808
2025-09-24	25.190	26.090	25.150	26.000	25.888	1,034,300
2025-09-23	26.010	26.120	24.650	25.470	25.361	1,201,300
2025-09-22	26.410	26.550	25.780	26.000	25.888	809,150
2025-09-19	26.400	26.990	26.060	26.400	26.287	1,407,400
2025-09-18	27.180	27.260	26.150	26.270	26.157	1,568,293
2025-09-17	27.640	27.640	27.080	27.140	27.023	1,194,050
2025-09-16	27.780	27.840	27.020	27.390	27.272	1,650,300
2025-09-15	26.810	27.990	23.650	27.560	27.442	2,708,857
2025-09-12	27.080	27.540	26.520	26.750	26.635	1,431,200
2025-09-11	27.000	27.160	26.480	27.080	26.964	1,936,500
2025-09-10	27.320	28.000	26.780	27.410	27.292	2,571,158
2025-09-09	27.160	27.650	26.760	26.980	26.864	1,559,200
2025-09-08	25.940	27.150	25.770	27.110	26.994	2,306,300
2025-09-05	25.850	25.960	25.430	25.960	25.849	1,275,400
2025-09-04	25.230	26.230	24.610	25.500	25.391	1,511,600
2025-09-03	25.800	25.960	25.120	25.240	25.132	1,236,762
2025-09-02	26.300	26.460	25.210	25.780	25.669	1,819,200
2025-09-01	26.760	26.820	26.090	26.430	26.317	1,264,700
2025-08-29	26.500	26.690	26.070	26.270	26.157	1,189,000
2025-08-28	26.840	27.400	25.650	26.500	26.386	2,191,600
2025-08-27	28.620	28.650	26.920	26.920	26.804	3,128,300
2025-08-26	28.640	28.920	28.150	28.690	28.567	1,629,700
2025-08-25	28.660	29.100	28.570	28.640	28.517	1,663,400
2025-08-22	28.730	28.800	28.430	28.660	28.537	1,396,700
2025-08-21	28.810	29.160	28.620	28.820	28.696	1,414,800
2025-08-20	28.500	28.920	28.360	28.920	28.796	1,723,700
2025-08-19	28.040	28.870	27.890	28.650	28.527	2,239,180
2025-08-18	28.350	28.660	27.980	28.040	27.920	2,253,900
2025-08-15	27.700	28.490	27.700	28.350	28.228	1,499,300
2025-08-14	28.330	28.490	27.730	27.740	27.621	1,605,057
2025-08-13	28.460	28.740	28.210	28.340	28.218	1,466,926
2025-08-12	28.720	28.900	28.230	28.460	28.338	1,297,600
2025-08-11	28.290	28.930	28.180	28.740	28.617	1,568,900
2025-08-08	28.480	28.550	27.960	28.330	28.208	1,324,500
2025-08-07	28.840	28.900	28.310	28.490	28.368	2,049,000
2025-08-06	28.190	29.000	28.100	28.840	28.716	3,260,200
2025-08-05	28.010	28.300	27.820	28.200	28.079	1,676,894
2025-08-04	27.510	28.000	27.270	28.000	27.880	1,714,500
2025-08-01	27.530	27.970	27.310	27.750	27.631	1,826,200
2025-07-31	27.180	27.920	27.000	27.520	27.402	2,073,400
2025-07-30	27.220	28.250	27.050	27.240	27.123	2,472,300
2025-07-29	27.750	27.780	27.040	27.420	27.302	1,760,500
2025-07-28	28.370	28.370	27.520	27.740	27.621	2,151,557
2025-07-25	26.820	28.450	26.670	27.970	27.850	4,126,700
2025-07-24	26.460	26.890	26.460	26.650	26.536	1,252,900

← NewerPage 5 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.