Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	28.800	29.550	28.800	29.550	20.450	2,514,962
2024-04-26	28.740	29.280	28.310	29.030	20.091	1,855,982
2024-04-25	27.920	28.680	27.810	28.580	19.779	1,962,830
2024-04-24	26.810	28.070	26.680	27.950	19.343	2,212,590
2024-04-23	27.470	27.850	27.060	27.670	19.149	1,811,042
2024-04-22	27.260	27.500	26.270	27.230	18.845	1,774,376
2024-04-19	27.200	27.700	27.000	27.310	18.900	1,970,362
2024-04-18	26.860	28.500	26.720	27.510	19.039	3,124,943
2024-04-17	25.620	27.200	25.500	26.930	18.637	3,070,091
2024-04-16	27.460	27.680	24.980	24.980	17.288	3,594,084
2024-04-15	29.590	30.080	27.300	27.750	19.205	3,379,463
2024-04-12	29.680	30.990	29.680	30.000	20.762	2,988,611
2024-04-11	30.390	31.100	29.280	29.360	20.319	3,302,043
2024-04-10	31.720	31.720	30.470	30.560	21.149	1,948,522
2024-04-09	30.780	31.930	30.660	31.930	22.098	2,881,371
2024-04-08	31.280	31.830	30.600	30.750	21.281	1,687,503
2024-04-03	32.080	32.130	30.700	31.590	21.862	2,122,262
2024-04-02	32.600	32.600	31.800	32.080	22.201	2,563,484
2024-04-01	32.330	32.800	31.700	32.610	22.568	4,684,825
2024-03-29	31.600	32.420	31.130	32.420	22.437	5,685,546
2024-03-28	28.700	31.600	28.690	31.600	21.869	2,904,303
2024-03-27	30.460	30.700	28.700	28.730	19.883	2,706,203
2024-03-26	30.800	31.900	30.180	30.750	21.281	2,766,683
2024-03-25	33.000	33.010	30.900	31.100	21.523	4,082,964
2024-03-22	32.320	33.270	31.860	33.140	22.935	6,098,126
2024-03-21	32.480	32.580	31.760	32.460	22.464	4,047,264
2024-03-20	32.600	32.990	32.000	32.630	22.582	4,910,085
2024-03-19	34.780	35.000	32.500	32.650	22.596	10,150,231
2024-03-18	30.780	33.260	30.780	33.260	23.018	3,376,249
2024-03-15	29.500	30.260	29.500	30.240	20.928	1,588,862
2024-03-14	30.350	30.450	29.380	29.800	20.623	1,724,102
2024-03-13	30.100	30.790	29.760	30.470	21.087	2,372,022
2024-03-12	29.600	30.170	29.600	30.100	20.831	2,666,303
2024-03-11	29.330	29.700	28.710	29.620	20.499	2,493,822
2024-03-08	29.300	29.800	29.010	29.420	20.360	2,626,314
2024-03-07	30.110	30.370	28.900	29.500	20.416	4,090,944
2024-03-06	29.600	30.990	29.600	30.470	21.087	5,488,985
2024-03-05	30.000	30.800	29.300	29.710	20.561	5,662,166
2024-03-04	29.330	30.870	29.060	30.830	21.336	7,181,528
2024-03-01	27.900	29.580	27.760	29.460	20.388	6,057,246
2024-02-29	26.510	27.740	26.410	27.740	19.198	4,071,204
2024-02-28	30.080	30.680	26.980	26.980	18.672	4,630,533
2024-02-27	29.340	29.990	29.080	29.980	20.748	2,580,704
2024-02-26	28.920	30.180	28.450	29.680	20.540	3,545,503
2024-02-23	27.890	29.090	27.500	28.950	20.035	3,229,184
2024-02-22	26.790	27.880	26.720	27.880	19.295	3,025,764
2024-02-21	26.270	27.780	25.910	26.880	18.603	4,247,971
2024-02-20	25.090	27.400	24.620	26.390	18.263	4,734,530
2024-02-19	23.970	25.080	23.880	25.010	17.308	4,660,530
2024-02-08	22.000	24.090	21.020	23.710	16.409	4,999,398
2024-02-07	23.400	23.830	21.340	22.000	15.225	5,671,812
2024-02-06	22.700	24.870	21.410	23.710	16.409	4,304,584
2024-02-05	25.500	25.780	23.680	23.680	16.388	4,019,404
2024-02-02	27.840	27.840	25.480	26.310	18.208	3,829,004
2024-02-01	26.290	28.770	26.290	27.210	18.831	3,731,144
2024-01-31	28.330	28.960	26.910	26.910	18.623	4,210,224
2024-01-30	29.500	30.800	28.880	29.200	20.208	4,876,905
2024-01-29	30.240	30.240	28.400	28.450	19.689	2,176,862
2024-01-26	30.060	30.380	29.280	29.660	20.527	2,463,008
2024-01-25	28.810	30.090	28.640	30.090	20.824	3,018,123

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.