Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	29.380	29.380	28.020	28.900	20.001	3,324,583
2024-01-23	29.270	29.880	28.620	29.050	20.104	3,366,023
2024-01-22	30.610	31.220	29.420	29.570	20.464	3,241,843
2024-01-19	31.000	31.480	30.510	30.680	21.232	3,133,763
2024-01-18	30.080	31.630	29.510	31.250	21.627	5,178,024
2024-01-17	33.070	33.880	30.540	30.540	21.136	6,206,626
2024-01-16	35.000	35.000	32.880	33.070	22.886	6,668,340
2024-01-15	36.030	36.100	34.400	35.420	24.513	5,214,291
2024-01-12	36.990	36.990	35.910	36.370	25.170	6,420,245
2024-01-11	35.880	37.430	35.800	37.420	25.897	12,071,946
2024-01-10	35.710	39.270	35.700	38.690	26.776	14,948,109
2024-01-09	37.940	37.940	34.300	35.700	24.707	9,591,689
2024-01-08	37.670	38.980	37.010	38.000	26.298	9,912,710
2024-01-05	37.340	40.920	36.660	39.070	27.039	17,263,165
2024-01-04	33.700	37.600	33.680	37.600	26.021	5,611,625
2024-01-03	36.020	36.140	33.810	34.180	23.655	5,814,346
2024-01-02	34.590	37.490	34.590	36.150	25.018	8,204,974
2023-12-29	34.060	34.900	31.900	34.720	24.028	9,590,415
2023-12-28	36.510	36.980	34.160	34.930	24.174	11,991,418
2023-12-27	35.440	38.980	34.710	37.080	25.662	12,279,678
2023-12-26	36.400	36.440	34.680	35.440	24.527	3,950,076
2023-12-25	35.240	36.880	34.830	36.400	25.191	4,635,125
2023-12-22	35.790	37.140	35.110	35.250	24.395	5,805,414
2023-12-21	34.950	35.950	34.500	35.900	24.845	3,420,511
2023-12-20	35.600	36.630	34.970	35.600	24.637	4,077,504
2023-12-19	34.920	35.590	34.700	35.440	24.527	2,259,042
2023-12-18	35.440	35.650	34.760	35.070	24.271	2,181,202
2023-12-15	34.950	35.400	34.130	35.180	24.347	2,433,342
2023-12-14	35.780	36.460	34.740	35.590	24.630	4,236,684
2023-12-13	35.800	36.480	35.230	35.800	24.776	2,686,768
2023-12-12	35.550	35.830	35.160	35.800	24.776	2,735,729
2023-12-11	34.330	36.280	34.030	35.680	24.693	4,410,144
2023-12-08	34.000	35.200	34.000	34.570	23.925	3,402,696
2023-12-07	34.870	35.490	34.310	34.640	23.973	4,183,484
2023-12-06	34.460	35.360	33.800	34.930	24.174	5,590,065
2023-12-05	34.480	35.190	34.300	34.850	24.118	5,673,884
2023-12-04	34.600	35.470	34.250	34.710	24.021	8,533,213
2023-12-01	34.000	38.260	33.810	34.600	23.945	12,959,181
2023-11-30	33.950	35.320	33.920	34.800	24.084	9,831,543
2023-11-29	42.000	44.400	37.690	37.690	26.084	9,306,861
2023-11-28	40.610	42.900	39.100	41.880	28.984	11,531,859
2023-11-27	38.880	42.500	37.700	39.900	27.613	14,898,311
2023-11-24	36.810	39.000	36.490	38.650	26.748	9,961,615
2023-11-23	38.150	38.150	35.110	37.260	25.786	13,257,019
2023-11-22	36.820	39.090	36.660	39.010	26.997	13,148,981
2023-11-21	36.920	37.500	36.510	36.700	25.399	5,772,206
2023-11-20	36.750	37.080	36.260	36.920	25.551	4,384,384
2023-11-17	36.710	36.900	35.980	36.450	25.226	5,010,989
2023-11-16	37.340	37.770	36.620	36.700	25.399	5,592,683
2023-11-15	37.900	38.490	37.220	37.560	25.994	7,040,327
2023-11-14	37.910	38.530	37.560	37.950	26.264	6,822,159
2023-11-13	36.690	38.850	36.580	38.420	26.589	9,634,599
2023-11-10	37.010	38.600	36.580	37.410	25.890	9,835,558
2023-11-09	39.390	40.500	37.690	37.690	26.084	12,879,010
2023-11-08	45.070	45.070	41.880	41.880	28.984	17,479,591
2023-11-07	42.400	46.530	42.400	46.530	32.202	17,254,779
2023-11-06	46.170	46.170	39.500	42.300	29.274	22,379,834
2023-11-03	41.970	41.970	40.470	41.970	29.046	5,807,458
2023-11-02	38.150	38.150	38.150	38.150	26.402	595,981
2023-11-01	33.900	34.680	33.110	34.680	24.001	3,909,617

← NewerPage 12 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.