Zhejiang Realsun Chemical Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	22.020	22.350	21.480	22.220	22.031	1,714,300
2024-10-25	21.420	21.970	21.320	21.760	21.575	1,523,500
2024-10-24	21.550	21.830	21.190	21.400	21.218	999,700
2024-10-23	21.610	22.090	21.360	21.630	21.446	1,747,501
2024-10-22	21.990	22.220	21.310	21.690	21.506	2,283,001
2024-10-21	20.700	23.900	20.700	22.410	22.220	3,545,801
2024-10-18	20.200	21.190	20.200	20.740	20.564	1,310,412
2024-10-17	20.740	21.200	20.200	20.240	20.068	1,308,463
2024-10-16	20.780	21.430	20.370	20.530	20.356	1,628,194
2024-10-15	20.800	20.960	20.360	20.410	20.237	1,175,500
2024-10-14	20.310	20.840	20.000	20.740	20.564	1,097,359
2024-10-11	20.820	20.990	19.700	19.960	19.791	1,327,004
2024-10-10	21.620	21.980	20.890	20.890	20.713	1,782,899
2024-10-09	22.810	23.590	20.900	21.010	20.832	2,932,000
2024-10-08	25.300	25.300	22.010	23.610	23.410	3,688,960
2024-09-30	20.000	22.080	19.600	21.590	21.407	3,301,557
2024-09-27	18.740	19.600	18.240	19.170	19.007	2,163,299
2024-09-26	17.660	18.450	17.550	18.340	18.184	990,416
2024-09-25	17.960	18.090	17.630	17.660	17.510	1,087,200
2024-09-24	16.950	17.580	16.870	17.550	17.401	1,084,100
2024-09-23	16.900	17.160	16.810	16.850	16.707	554,700
2024-09-20	17.130	17.350	16.850	16.980	16.836	664,700
2024-09-19	17.200	17.450	16.630	17.190	17.044	972,170
2024-09-18	17.400	17.490	16.550	16.800	16.657	1,158,745
2024-09-13	18.250	18.250	17.370	17.460	17.312	1,589,400
2024-09-12	18.230	18.370	17.770	18.340	18.184	2,095,901
2024-09-11	17.540	20.330	17.360	18.380	18.224	3,201,745
2024-09-10	17.480	17.580	17.110	17.460	17.312	536,758
2024-09-09	17.300	17.610	17.110	17.310	17.163	493,100
2024-09-06	17.810	17.830	17.290	17.300	17.153	673,600
2024-09-05	17.810	17.930	17.710	17.810	17.659	433,800
2024-09-04	17.810	18.000	17.510	17.810	17.659	594,600
2024-09-03	17.590	18.280	17.460	17.810	17.659	665,600
2024-09-02	17.910	18.270	17.580	17.590	17.441	624,800
2024-08-30	17.760	18.370	17.600	18.000	17.847	980,699
2024-08-29	17.400	18.000	17.260	17.750	17.599	753,600
2024-08-28	17.340	17.770	17.190	17.480	17.332	642,106
2024-08-27	17.870	17.870	17.400	17.450	17.302	585,932
2024-08-26	17.590	18.080	17.570	17.890	17.738	598,332
2024-08-23	18.150	18.370	17.500	17.550	17.401	773,333
2024-08-22	18.520	18.980	18.100	18.150	17.996	665,200
2024-08-21	18.680	18.980	18.200	18.520	18.363	661,070
2024-08-20	18.400	19.500	18.250	18.700	18.541	1,217,700
2024-08-19	18.700	18.750	18.350	18.400	18.244	521,300
2024-08-16	18.690	18.800	18.200	18.700	18.541	894,694
2024-08-15	19.060	19.100	18.510	18.600	18.442	1,362,500
2024-08-14	19.350	19.410	19.050	19.060	18.898	577,700
2024-08-13	19.070	19.460	18.790	19.340	19.176	1,040,041
2024-08-12	19.780	19.950	19.130	19.330	19.166	1,462,100
2024-08-09	19.980	20.580	19.600	19.790	19.622	2,311,099
2024-08-08	19.120	21.500	19.050	20.200	20.029	3,311,899
2024-08-07	19.200	19.390	19.000	19.260	19.097	459,537
2024-08-06	19.280	19.450	18.960	19.220	19.057	666,800
2024-08-05	19.850	20.280	18.910	18.910	18.749	947,000
2024-08-02	19.780	20.370	19.620	19.990	19.820	926,600
2024-08-01	20.070	20.240	19.920	19.930	19.761	714,200
2024-07-31	19.430	20.100	19.300	20.070	19.900	1,145,400
2024-07-30	18.900	20.070	18.900	19.530	19.364	1,038,200
2024-07-29	19.250	19.560	19.050	19.150	18.987	372,658
2024-07-26	19.040	19.430	19.040	19.250	19.087	467,400

← NewerPage 9 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.