Risuntek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.110 | 17.430 | 17.090 | 17.380 | 17.097 | 3,116,314 |
| 2024-07-25 | 17.000 | 17.290 | 16.600 | 17.200 | 16.920 | 3,522,530 |
| 2024-07-24 | 17.780 | 17.970 | 17.000 | 17.120 | 16.841 | 4,613,924 |
| 2024-07-23 | 18.160 | 18.280 | 17.680 | 17.710 | 17.421 | 4,330,246 |
| 2024-07-22 | 17.700 | 18.450 | 17.670 | 18.220 | 17.923 | 5,850,192 |
| 2024-07-19 | 17.770 | 18.150 | 17.660 | 17.930 | 17.638 | 5,745,342 |
| 2024-07-18 | 17.600 | 17.990 | 17.340 | 17.990 | 17.697 | 6,854,460 |
| 2024-07-17 | 19.050 | 19.180 | 18.120 | 18.120 | 17.825 | 9,322,786 |
| 2024-07-16 | 19.000 | 19.720 | 18.830 | 19.200 | 18.887 | 9,661,673 |
| 2024-07-15 | 19.880 | 20.300 | 19.570 | 19.570 | 19.251 | 11,076,440 |
| 2024-07-12 | 24.150 | 24.880 | 21.740 | 21.740 | 21.386 | 18,788,170 |
| 2024-07-11 | 24.150 | 24.150 | 23.760 | 24.150 | 23.756 | 7,478,638 |
| 2024-07-10 | 21.950 | 21.950 | 21.950 | 21.950 | 21.592 | 1,169,360 |
| 2024-07-09 | 19.110 | 19.950 | 18.880 | 19.950 | 19.625 | 5,214,200 |
| 2024-07-08 | 16.390 | 18.140 | 16.390 | 18.140 | 17.844 | 2,302,660 |
| 2024-07-05 | 16.500 | 16.720 | 16.030 | 16.490 | 16.221 | 1,353,780 |
| 2024-07-04 | 16.970 | 17.040 | 16.420 | 16.510 | 16.241 | 1,491,260 |
| 2024-07-03 | 17.430 | 17.600 | 16.880 | 17.050 | 16.772 | 1,451,340 |
| 2024-07-02 | 17.990 | 18.070 | 17.430 | 17.540 | 17.254 | 1,925,200 |
| 2024-07-01 | 18.110 | 18.310 | 17.460 | 18.010 | 17.717 | 2,694,820 |
| 2024-06-28 | 17.470 | 19.050 | 17.150 | 18.310 | 18.012 | 4,076,960 |
| 2024-06-27 | 17.610 | 18.390 | 17.320 | 17.540 | 17.254 | 2,715,400 |
| 2024-06-26 | 16.390 | 17.660 | 16.210 | 17.610 | 17.323 | 2,844,840 |
| 2024-06-25 | 16.660 | 16.810 | 16.200 | 16.400 | 16.133 | 1,436,180 |
| 2024-06-24 | 17.420 | 17.680 | 16.600 | 16.660 | 16.389 | 1,921,680 |
| 2024-06-21 | 17.780 | 17.830 | 17.270 | 17.650 | 17.362 | 1,378,940 |
| 2024-06-20 | 18.500 | 18.580 | 17.790 | 17.790 | 17.500 | 2,123,008 |
| 2024-06-19 | 18.750 | 18.900 | 18.410 | 18.670 | 18.366 | 1,810,280 |
| 2024-06-18 | 18.690 | 19.200 | 18.520 | 18.890 | 18.582 | 2,455,700 |
| 2024-06-17 | 18.440 | 18.900 | 18.160 | 18.500 | 18.199 | 2,273,140 |
| 2024-06-14 | 18.940 | 18.940 | 18.000 | 18.470 | 18.169 | 2,658,260 |
| 2024-06-13 | 18.660 | 19.390 | 18.660 | 18.940 | 18.631 | 4,537,900 |
| 2024-06-12 | 18.500 | 19.600 | 18.500 | 18.770 | 18.464 | 3,933,780 |
| 2024-06-11 | 17.500 | 17.890 | 16.800 | 17.870 | 17.579 | 1,935,311 |
| 2024-06-07 | 17.280 | 17.900 | 17.200 | 17.670 | 17.382 | 1,738,780 |
| 2024-06-06 | 25.530 | 26.210 | 24.150 | 24.560 | 16.997 | 2,618,003 |
| 2024-06-05 | 25.910 | 25.920 | 25.510 | 25.690 | 17.779 | 2,079,212 |
| 2024-06-04 | 26.490 | 26.760 | 25.650 | 26.040 | 18.021 | 2,057,442 |
| 2024-06-03 | 27.680 | 27.690 | 26.500 | 26.790 | 18.540 | 2,312,802 |
| 2024-05-31 | 26.660 | 28.100 | 26.660 | 27.580 | 19.087 | 3,605,844 |
| 2024-05-30 | 26.000 | 27.450 | 25.850 | 26.600 | 18.409 | 2,172,102 |
| 2024-05-29 | 25.790 | 26.430 | 25.660 | 26.370 | 18.250 | 1,855,870 |
| 2024-05-28 | 26.440 | 26.790 | 25.650 | 25.760 | 17.828 | 2,065,002 |
| 2024-05-27 | 26.630 | 26.770 | 25.800 | 26.740 | 18.506 | 2,037,842 |
| 2024-05-24 | 27.170 | 27.490 | 26.750 | 26.800 | 18.547 | 1,456,141 |
| 2024-05-23 | 27.500 | 27.650 | 26.970 | 27.200 | 18.824 | 2,323,722 |
| 2024-05-22 | 26.940 | 27.580 | 26.800 | 27.500 | 19.032 | 2,024,710 |
| 2024-05-21 | 27.050 | 27.180 | 26.440 | 27.070 | 18.734 | 1,566,910 |
| 2024-05-20 | 27.090 | 27.310 | 26.810 | 27.080 | 18.741 | 1,484,141 |
| 2024-05-17 | 26.530 | 27.150 | 26.330 | 27.090 | 18.748 | 1,802,250 |
| 2024-05-16 | 26.130 | 26.680 | 26.120 | 26.510 | 18.347 | 1,874,070 |
| 2024-05-15 | 26.400 | 26.930 | 26.080 | 26.100 | 18.063 | 2,665,043 |
| 2024-05-14 | 26.530 | 28.320 | 26.200 | 26.640 | 18.437 | 3,193,963 |
| 2024-05-13 | 26.540 | 26.780 | 25.930 | 26.150 | 18.097 | 1,676,922 |
| 2024-05-10 | 27.840 | 27.860 | 26.520 | 26.680 | 18.464 | 2,416,682 |
| 2024-05-09 | 27.430 | 28.040 | 27.430 | 27.490 | 19.025 | 2,061,362 |
| 2024-05-08 | 28.670 | 28.670 | 27.350 | 27.430 | 18.983 | 2,485,562 |
| 2024-05-07 | 28.600 | 28.930 | 28.380 | 28.400 | 19.655 | 2,488,782 |
| 2024-05-06 | 28.940 | 29.360 | 28.300 | 28.710 | 19.869 | 3,171,143 |
| 2024-04-30 | 29.600 | 29.600 | 28.620 | 28.840 | 19.959 | 2,617,513 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.1670 CNY |
| 2025-06-25 | 0.2600 CNY |
| 2024-06-07 | 0.3700 CNY |
| 2023-06-02 | 0.1500 CNY |
| 2021-06-29 | 0.0500 CNY |
| 2020-07-10 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.