Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	22.680	23.780	22.470	23.450	23.251	3,902,100
2025-04-23	22.680	23.010	22.510	22.680	22.487	1,796,100
2025-04-22	23.530	23.540	22.220	22.670	22.478	2,122,258
2025-04-21	22.270	23.490	22.210	23.090	22.894	2,981,300
2025-04-18	23.500	23.810	22.520	22.520	22.329	3,413,050
2025-04-17	22.070	24.220	21.610	23.290	23.092	4,426,261
2025-04-16	22.700	22.880	21.550	22.080	21.893	2,179,000
2025-04-15	22.320	23.080	22.270	22.720	22.527	2,479,700
2025-04-14	22.450	22.480	22.010	22.270	22.081	1,761,700
2025-04-11	21.350	22.110	21.350	21.700	21.516	2,497,230
2025-04-10	20.940	21.990	20.940	21.430	21.248	2,408,300
2025-04-09	20.200	20.900	18.020	20.530	20.356	3,675,208
2025-04-08	19.310	20.640	19.130	20.200	20.029	4,072,737
2025-04-07	22.000	22.600	18.980	18.980	18.819	3,858,651
2025-04-03	24.000	24.400	23.000	23.730	23.529	4,446,551
2025-04-02	23.520	25.550	23.520	23.890	23.687	4,061,700
2025-04-01	22.960	23.810	22.690	23.650	23.449	4,994,609
2025-03-31	24.360	24.470	22.380	22.800	22.606	5,371,810
2025-03-28	26.770	27.000	24.810	25.010	24.798	7,069,187
2025-03-27	25.800	31.000	25.800	28.230	27.990	10,239,730
2025-03-26	25.330	27.400	25.110	26.730	26.503	7,254,368
2025-03-25	24.360	28.500	23.520	26.090	25.869	7,431,070
2025-03-24	23.050	24.360	22.620	24.360	24.153	5,390,916
2025-03-21	22.710	24.450	22.500	23.260	23.063	2,352,000
2025-03-20	22.970	23.110	22.480	22.850	22.656	971,500
2025-03-19	23.500	23.650	22.760	22.890	22.696	1,179,700
2025-03-18	22.710	23.430	22.610	23.280	23.082	1,751,650
2025-03-17	22.780	22.780	22.510	22.680	22.487	570,300
2025-03-14	22.200	22.650	21.940	22.590	22.398	947,600
2025-03-13	22.490	22.520	21.770	22.160	21.972	973,700
2025-03-12	22.610	22.740	22.340	22.460	22.269	648,700
2025-03-11	22.560	22.660	22.210	22.620	22.428	815,150
2025-03-10	22.210	22.680	22.210	22.660	22.468	815,845
2025-03-07	22.420	22.600	22.280	22.350	22.160	830,000
2025-03-06	22.710	22.890	22.340	22.500	22.309	1,553,859
2025-03-05	22.350	23.100	22.080	22.720	22.527	2,341,809
2025-03-04	21.900	22.330	21.670	22.330	22.140	855,100
2025-03-03	21.600	22.280	21.490	21.990	21.803	1,123,350
2025-02-28	22.100	22.130	21.470	21.500	21.317	771,900
2025-02-27	22.200	22.200	21.660	22.050	21.863	914,200
2025-02-26	22.050	22.490	21.960	22.200	22.012	914,000
2025-02-25	21.790	22.150	21.720	21.980	21.793	663,200
2025-02-24	21.950	22.140	21.770	22.040	21.853	826,558
2025-02-21	22.300	22.350	21.860	22.010	21.823	1,126,093
2025-02-20	21.890	22.350	21.690	22.230	22.041	1,087,450
2025-02-19	21.330	21.930	21.170	21.820	21.635	748,400
2025-02-18	21.800	22.000	21.200	21.330	21.149	979,750
2025-02-17	21.800	21.920	21.610	21.840	21.655	733,600
2025-02-14	21.410	21.860	21.400	21.650	21.466	766,600
2025-02-13	21.890	22.070	21.500	21.530	21.347	951,600
2025-02-12	22.370	22.370	21.630	21.910	21.724	987,200
2025-02-11	21.910	22.200	21.580	21.880	21.694	862,500
2025-02-10	21.650	22.040	21.530	21.910	21.724	1,229,500
2025-02-07	21.430	21.870	21.280	21.620	21.436	1,186,910
2025-02-06	21.110	21.610	20.810	21.460	21.278	1,051,700
2025-02-05	21.120	21.270	20.900	21.050	20.871	574,200
2025-01-27	21.130	21.430	20.820	20.950	20.772	683,700
2025-01-24	21.030	21.100	20.500	21.100	20.921	886,070
2025-01-23	21.170	21.400	20.800	20.810	20.633	1,186,480
2025-01-22	20.900	21.560	20.690	21.120	20.941	1,110,300

← NewerPage 7 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.