Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	27.030	27.200	26.370	26.450	26.336	1,541,500
2025-07-22	27.290	27.390	27.010	27.120	27.004	1,551,000
2025-07-21	26.950	27.270	26.740	27.260	27.143	1,446,900
2025-07-18	26.720	26.960	26.530	26.790	26.675	965,900
2025-07-17	26.440	26.780	26.270	26.720	26.605	981,500
2025-07-16	26.680	26.810	26.340	26.440	26.326	743,700
2025-07-15	27.000	27.270	26.110	26.520	26.406	1,520,888
2025-07-14	26.350	27.130	26.180	27.060	26.944	1,642,700
2025-07-11	26.800	26.830	26.120	26.350	26.237	1,348,700
2025-07-10	26.960	27.230	26.580	26.710	26.595	1,487,000
2025-07-09	26.970	27.180	26.700	26.770	26.655	1,712,400
2025-07-08	26.480	27.230	26.290	27.000	26.884	2,663,700
2025-07-07	25.910	26.630	25.740	26.430	26.317	1,487,700
2025-07-04	26.400	26.400	25.850	25.870	25.759	1,200,300
2025-07-03	26.620	26.620	26.130	26.400	26.287	1,059,200
2025-07-02	26.680	26.680	26.220	26.500	26.386	1,092,000
2025-07-01	26.500	26.780	26.050	26.630	26.516	1,549,300
2025-06-30	26.110	26.490	25.930	26.470	26.356	1,087,900
2025-06-27	26.000	26.180	25.770	26.070	25.958	1,041,457
2025-06-26	26.310	26.550	25.880	25.950	25.839	1,179,300
2025-06-25	26.410	26.620	25.880	26.310	26.197	1,446,537
2025-06-24	25.940	26.760	25.720	26.400	26.287	1,590,000
2025-06-23	25.030	25.900	25.030	25.750	25.639	1,259,700
2025-06-20	25.500	26.020	25.180	25.220	25.112	1,040,500
2025-06-19	26.210	26.410	25.450	25.500	25.391	1,322,100
2025-06-18	26.300	26.550	25.900	26.290	26.177	1,142,400
2025-06-17	27.140	27.270	26.300	26.490	26.376	1,780,600
2025-06-16	26.750	27.290	26.750	27.150	27.033	1,483,700
2025-06-13	27.880	28.060	26.960	27.050	26.934	2,586,700
2025-06-12	28.280	28.320	27.500	27.880	27.760	3,297,700
2025-06-11	28.650	30.380	28.330	28.470	28.228	5,709,637
2025-06-10	27.840	29.560	27.810	29.230	28.982	6,492,137
2025-06-09	27.520	28.210	27.040	27.950	27.713	3,657,600
2025-06-06	27.100	28.350	26.820	27.790	27.554	4,892,200
2025-06-05	27.020	27.120	26.510	27.020	26.791	1,452,500
2025-06-04	27.200	27.300	26.810	26.970	26.741	1,175,700
2025-06-03	26.500	27.440	26.500	27.200	26.969	1,456,450
2025-05-30	27.280	27.600	26.500	26.810	26.582	1,575,661
2025-05-29	27.160	27.640	26.950	27.300	27.068	2,295,450
2025-05-28	28.140	28.290	27.060	27.160	26.929	3,172,400
2025-05-27	27.750	28.280	27.100	28.190	27.951	2,741,350
2025-05-26	28.150	28.350	27.500	28.020	27.782	2,934,250
2025-05-23	27.520	28.800	27.520	28.210	27.971	3,824,821
2025-05-22	28.710	29.000	27.820	27.970	27.733	4,246,171
2025-05-21	29.000	30.450	28.320	29.000	28.754	6,216,861
2025-05-20	29.530	31.880	29.530	29.880	29.626	7,388,461
2025-05-19	30.480	30.900	28.400	30.300	30.043	6,645,560
2025-05-16	29.300	31.140	29.050	31.100	30.836	8,078,759
2025-05-15	29.510	30.890	29.000	29.390	29.140	6,419,616
2025-05-14	30.510	32.250	29.750	30.360	30.102	10,175,830
2025-05-13	28.000	33.000	27.390	31.390	31.123	11,997,120
2025-05-12	27.980	28.320	27.500	27.790	27.554	4,525,300
2025-05-09	29.880	29.920	27.970	28.000	27.762	6,895,567
2025-05-08	28.690	32.000	27.500	30.530	30.271	11,458,030
2025-05-07	26.700	31.100	26.520	29.750	29.497	11,331,040
2025-05-06	25.990	27.270	25.590	26.840	26.612	7,093,258
2025-04-30	26.620	27.760	25.350	25.410	25.194	8,805,166
2025-04-29	26.750	30.590	26.660	27.500	27.267	11,893,540
2025-04-28	23.650	28.340	22.690	28.340	28.099	8,769,134
2025-04-25	23.600	24.240	23.090	23.620	23.419	3,054,100

← NewerPage 6 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.