Zhejiang Realsun Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 25.490 | 25.490 | 24.340 | 24.510 | 24.510 | 957,400 |
| 2026-10-20 | 24.780 | 25.360 | 24.560 | 25.130 | 25.130 | 1,303,300 |
| 2026-10-19 | 25.560 | 25.600 | 24.020 | 24.780 | 24.780 | 2,047,900 |
| 2026-10-16 | 25.560 | 26.370 | 25.280 | 25.660 | 25.660 | 1,654,200 |
| 2026-10-15 | 25.830 | 25.940 | 25.030 | 25.230 | 25.230 | 1,766,056 |
| 2026-10-14 | 27.240 | 27.680 | 26.230 | 26.230 | 26.230 | 1,902,850 |
| 2026-10-13 | 26.150 | 27.730 | 25.720 | 27.580 | 27.580 | 2,729,400 |
| 2026-10-12 | 27.400 | 27.400 | 26.250 | 26.480 | 26.480 | 2,322,041 |
| 2026-10-09 | 27.890 | 28.200 | 26.350 | 27.440 | 27.440 | 4,625,900 |
| 2026-10-08 | 26.130 | 28.880 | 26.130 | 28.000 | 28.000 | 3,897,259 |
| 2026-09-30 | 26.420 | 26.760 | 26.060 | 26.170 | 26.170 | 896,500 |
| 2026-09-29 | 26.080 | 26.700 | 25.810 | 26.250 | 26.250 | 1,404,189 |
| 2026-09-28 | 26.470 | 26.470 | 25.760 | 26.020 | 26.020 | 1,050,100 |
| 2026-09-24 | 26.780 | 26.980 | 26.280 | 26.300 | 26.300 | 787,100 |
| 2026-09-23 | 26.830 | 27.020 | 26.500 | 26.680 | 26.680 | 987,160 |
| 2026-09-22 | 26.220 | 27.350 | 26.000 | 27.000 | 27.000 | 1,629,928 |
| 2026-09-21 | 25.340 | 26.220 | 25.310 | 26.220 | 26.220 | 1,051,208 |
| 2026-09-18 | 25.310 | 25.870 | 25.240 | 25.310 | 25.310 | 1,006,800 |
| 2026-09-17 | 25.100 | 25.350 | 24.580 | 25.260 | 25.260 | 822,919 |
| 2026-09-16 | 24.330 | 25.490 | 24.150 | 25.110 | 25.110 | 1,040,400 |
| 2026-09-15 | 24.810 | 25.080 | 24.330 | 24.400 | 24.400 | 1,140,200 |
| 2026-09-14 | 24.510 | 25.110 | 24.410 | 24.890 | 24.890 | 1,034,224 |
| 2026-09-11 | 24.770 | 25.500 | 24.130 | 24.700 | 24.700 | 1,451,100 |
| 2026-09-10 | 26.500 | 26.500 | 25.250 | 25.320 | 25.320 | 1,243,547 |
| 2026-09-09 | 26.110 | 26.660 | 25.790 | 25.900 | 25.900 | 1,249,907 |
| 2026-09-08 | 26.010 | 26.580 | 25.850 | 26.580 | 26.580 | 1,695,794 |
| 2026-09-07 | 25.000 | 26.680 | 25.000 | 26.000 | 26.000 | 2,316,400 |
| 2026-09-04 | 26.080 | 26.140 | 25.060 | 25.290 | 25.290 | 1,904,600 |
| 2026-09-03 | 25.960 | 26.220 | 25.130 | 25.710 | 25.710 | 2,918,400 |
| 2026-09-02 | 25.690 | 26.200 | 25.380 | 26.150 | 26.150 | 2,050,967 |
| 2026-09-01 | 25.200 | 26.310 | 25.200 | 25.990 | 25.990 | 2,797,100 |
| 2026-08-31 | 25.240 | 25.420 | 24.540 | 25.400 | 25.400 | 2,082,300 |
| 2026-08-28 | 24.800 | 25.580 | 24.680 | 25.420 | 25.420 | 2,287,600 |
| 2026-08-27 | 24.400 | 25.400 | 24.010 | 24.990 | 24.990 | 2,963,200 |
| 2026-08-26 | 24.100 | 24.610 | 23.510 | 24.250 | 24.250 | 2,350,278 |
| 2026-08-25 | 23.520 | 25.140 | 23.300 | 24.520 | 24.520 | 4,407,512 |
| 2026-08-24 | 24.770 | 25.470 | 23.630 | 23.790 | 23.790 | 5,621,843 |
| 2026-08-21 | 23.610 | 25.980 | 22.900 | 24.870 | 24.870 | 7,652,301 |
| 2026-08-20 | 22.530 | 24.300 | 21.500 | 24.030 | 24.030 | 5,276,893 |
| 2026-08-19 | 23.000 | 24.120 | 22.000 | 22.200 | 22.200 | 4,644,526 |
| 2026-08-18 | 23.200 | 23.200 | 22.800 | 23.000 | 23.000 | 866,900 |
| 2026-08-17 | 22.700 | 23.120 | 22.480 | 23.070 | 23.070 | 967,100 |
| 2026-08-14 | 22.610 | 22.950 | 22.440 | 22.700 | 22.700 | 1,055,300 |
| 2026-08-13 | 23.300 | 23.500 | 22.620 | 22.800 | 22.800 | 1,254,300 |
| 2026-08-12 | 22.590 | 23.200 | 22.290 | 23.070 | 23.070 | 1,192,300 |
| 2026-08-11 | 22.900 | 22.940 | 22.210 | 22.750 | 22.750 | 1,433,900 |
| 2026-08-10 | 22.100 | 22.900 | 21.730 | 22.900 | 22.900 | 1,612,000 |
| 2026-08-07 | 21.870 | 21.980 | 21.290 | 21.910 | 21.910 | 1,360,000 |
| 2026-08-06 | 21.240 | 21.910 | 21.170 | 21.760 | 21.760 | 1,147,900 |
| 2026-08-05 | 20.990 | 21.500 | 20.990 | 21.430 | 21.430 | 1,185,500 |
| 2026-08-04 | 20.870 | 21.150 | 20.700 | 21.010 | 21.010 | 1,184,300 |
| 2026-08-03 | 20.420 | 20.830 | 20.300 | 20.770 | 20.770 | 1,175,000 |
| 2026-07-31 | 20.190 | 20.580 | 20.000 | 20.310 | 20.310 | 1,116,200 |
| 2026-07-30 | 20.600 | 20.850 | 19.600 | 19.740 | 19.740 | 1,479,600 |
| 2026-07-29 | 19.960 | 20.590 | 19.850 | 20.270 | 20.270 | 1,296,400 |
| 2026-07-28 | 20.090 | 20.650 | 19.940 | 19.960 | 19.960 | 1,263,600 |
| 2026-07-27 | 19.450 | 20.150 | 19.150 | 20.000 | 20.000 | 1,275,400 |
| 2026-07-24 | 19.770 | 19.940 | 19.010 | 19.240 | 19.240 | 1,016,553 |
| 2026-07-23 | 18.900 | 19.870 | 18.900 | 19.850 | 19.850 | 1,025,500 |
| 2026-07-22 | 19.590 | 19.970 | 18.860 | 19.070 | 19.070 | 1,340,300 |
Page 1 of 3 · 121 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.