Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	21.800	21.970	20.910	21.090	20.911	1,758,800
2025-01-20	21.570	22.160	21.090	22.010	21.823	2,735,165
2025-01-17	20.110	23.920	20.010	21.640	21.456	3,237,714
2025-01-16	21.040	21.500	20.180	20.300	20.128	1,397,900
2025-01-15	20.480	20.560	19.930	20.560	20.385	598,500
2025-01-14	19.540	20.270	19.530	20.270	20.098	803,316
2025-01-13	19.190	19.550	18.700	19.340	19.176	535,600
2025-01-10	19.950	20.250	19.200	19.200	19.037	626,000
2025-01-09	20.090	20.180	19.820	19.940	19.771	482,100
2025-01-08	20.160	20.240	19.390	19.990	19.820	661,500
2025-01-07	19.300	20.260	19.300	20.160	19.989	784,550
2025-01-06	19.300	19.740	18.510	19.450	19.285	682,700
2025-01-03	20.200	20.310	19.260	19.270	19.106	933,400
2025-01-02	20.550	21.030	19.860	20.040	19.870	885,797
2024-12-31	21.090	21.370	20.570	20.670	20.495	799,798
2024-12-30	21.190	21.350	20.530	21.080	20.901	730,200
2024-12-27	21.220	21.480	20.810	21.260	21.080	617,300
2024-12-26	20.920	21.450	20.910	21.120	20.941	802,600
2024-12-25	21.460	21.600	20.540	20.910	20.732	993,500
2024-12-24	21.630	21.940	21.030	21.460	21.278	903,300
2024-12-23	22.790	22.800	21.500	21.590	21.407	1,162,344
2024-12-20	22.320	22.880	22.100	22.710	22.517	935,800
2024-12-19	22.220	22.470	21.850	22.100	21.912	838,900
2024-12-18	22.500	22.660	21.550	22.350	22.160	996,000
2024-12-17	23.550	23.660	22.150	22.380	22.190	1,718,002
2024-12-16	23.500	24.070	23.410	23.600	23.400	827,500
2024-12-13	23.910	24.100	23.330	23.510	23.310	1,537,300
2024-12-12	23.770	23.980	23.580	23.920	23.717	1,162,000
2024-12-11	23.750	24.070	23.450	23.800	23.598	1,461,372
2024-12-10	24.480	24.550	23.800	23.940	23.737	1,791,716
2024-12-09	23.960	24.150	23.390	23.780	23.578	1,438,000
2024-12-06	24.400	24.470	23.660	24.000	23.796	1,552,348
2024-12-05	23.850	24.300	23.370	24.240	24.034	1,959,672
2024-12-04	24.350	24.390	23.500	23.730	23.529	2,049,372
2024-12-03	23.870	24.650	23.600	24.650	24.441	2,953,872
2024-12-02	23.520	24.130	23.140	23.860	23.657	2,409,279
2024-11-29	23.220	23.630	22.650	23.390	23.191	2,088,100
2024-11-28	23.530	23.740	23.090	23.190	22.993	1,798,079
2024-11-27	23.400	23.530	22.400	23.520	23.320	2,234,100
2024-11-26	24.150	24.950	23.200	23.260	23.063	2,702,600
2024-11-25	24.040	24.500	23.380	24.150	23.945	2,854,400
2024-11-22	25.560	27.100	24.260	24.280	24.074	4,477,433
2024-11-21	25.830	26.720	25.180	25.800	25.581	5,998,800
2024-11-20	24.080	28.680	23.800	26.080	25.859	7,484,385
2024-11-19	24.000	24.450	22.590	24.320	24.114	4,425,516
2024-11-18	23.200	25.830	22.670	24.840	24.629	6,874,110
2024-11-15	23.700	23.930	23.040	23.180	22.983	3,105,082
2024-11-14	24.530	24.530	23.160	23.450	23.251	4,040,144
2024-11-13	26.000	26.000	23.500	24.760	24.550	8,179,878
2024-11-12	22.200	26.450	21.920	26.450	26.225	5,813,759
2024-11-11	21.280	22.100	21.070	22.040	21.853	1,563,500
2024-11-08	21.600	21.880	21.300	21.380	21.198	1,785,700
2024-11-07	21.060	21.390	20.770	21.390	21.208	1,485,346
2024-11-06	21.340	21.390	20.850	21.060	20.881	1,308,300
2024-11-05	20.780	21.210	20.740	21.180	21.000	1,231,663
2024-11-04	20.050	20.780	20.050	20.780	20.604	915,463
2024-11-01	21.080	21.360	20.240	20.300	20.128	1,571,000
2024-10-31	21.090	21.580	21.040	21.160	20.980	1,418,419
2024-10-30	21.200	21.730	20.960	21.270	21.089	1,119,037
2024-10-29	22.360	22.430	21.420	21.500	21.317	1,366,000

← NewerPage 8 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.