Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	33.900	34.680	33.110	34.680	24.001	3,909,617
2023-10-31	30.650	31.530	30.000	31.530	21.821	4,535,024
2023-10-30	25.930	28.660	25.890	28.660	19.834	3,234,096
2023-10-27	26.350	26.550	25.610	26.050	18.028	1,734,742
2023-10-26	26.650	26.990	25.750	26.220	18.146	2,047,614
2023-10-25	26.600	26.770	24.820	26.660	18.450	1,967,968
2023-10-24	25.990	26.620	25.750	26.580	18.395	1,719,482
2023-10-23	26.190	26.640	25.880	26.030	18.014	1,640,102
2023-10-20	26.570	26.850	26.140	26.190	18.125	1,202,881
2023-10-19	26.650	27.100	26.200	26.700	18.478	1,012,061
2023-10-18	26.990	27.000	26.500	26.640	18.437	1,276,101
2023-10-17	27.070	27.250	26.620	26.860	18.589	926,521
2023-10-16	27.510	27.520	26.850	27.090	18.748	1,640,522
2023-10-13	27.620	27.800	27.120	27.300	18.893	1,381,801
2023-10-12	27.500	27.740	27.100	27.620	19.115	1,565,062
2023-10-11	27.320	27.730	26.850	27.380	18.949	1,801,802
2023-10-10	27.440	27.730	26.820	27.210	18.831	1,491,281
2023-10-09	27.110	27.700	27.070	27.500	19.032	1,897,702
2023-09-28	26.360	27.330	26.270	27.250	18.859	1,472,381
2023-09-27	26.280	26.690	26.210	26.330	18.222	1,185,381
2023-09-26	26.680	27.000	26.130	26.290	18.194	1,293,881
2023-09-25	26.580	27.260	26.580	26.680	18.464	1,292,201
2023-09-22	26.010	26.630	26.010	26.580	18.395	1,288,001
2023-09-21	26.120	26.490	25.760	26.010	18.001	1,622,742
2023-09-20	26.110	26.730	26.060	26.250	18.167	1,566,602
2023-09-19	26.700	26.700	25.750	26.050	18.028	1,227,801
2023-09-18	25.920	26.670	25.460	26.570	18.388	1,863,402
2023-09-15	25.600	26.100	25.600	25.740	17.814	1,352,541
2023-09-14	25.990	26.180	25.410	25.620	17.731	1,096,481
2023-09-13	26.800	26.850	25.800	26.180	18.118	2,431,382
2023-09-12	28.000	28.400	26.470	27.090	18.748	2,508,340
2023-09-11	26.940	27.210	26.580	27.100	18.755	2,012,362
2023-09-08	26.870	26.960	26.530	26.790	18.540	1,188,041
2023-09-07	26.730	27.050	26.590	26.730	18.499	1,762,742
2023-09-06	26.770	27.180	26.560	26.750	18.513	1,875,302
2023-09-05	27.500	28.230	26.530	26.750	18.513	3,363,615
2023-09-04	26.370	26.800	26.100	26.620	18.423	1,596,349
2023-09-01	26.280	26.810	25.880	26.190	18.125	2,103,429
2023-08-31	26.150	26.620	25.780	26.270	18.180	1,741,742
2023-08-30	25.190	26.270	24.950	26.130	18.084	2,106,802
2023-08-29	23.670	25.450	23.450	25.210	17.447	2,174,702
2023-08-28	24.620	24.650	23.300	23.350	16.160	1,107,821
2023-08-25	24.550	24.680	23.100	23.350	16.160	1,932,702
2023-08-24	23.700	25.000	23.700	24.680	17.080	1,552,322
2023-08-23	24.400	24.600	23.700	23.700	16.402	895,021
2023-08-22	24.060	24.550	23.880	24.400	16.886	1,318,941
2023-08-21	24.480	24.590	23.900	23.900	16.540	946,681
2023-08-18	24.480	24.900	24.160	24.480	16.942	782,461
2023-08-17	24.350	24.530	23.850	24.480	16.942	817,601
2023-08-16	25.190	25.190	24.200	24.420	16.900	1,037,681
2023-08-15	24.850	25.200	24.570	25.130	17.392	1,236,481
2023-08-14	24.070	24.800	23.500	24.730	17.115	1,063,021
2023-08-11	24.430	24.700	24.050	24.100	16.679	566,581
2023-08-10	24.570	24.790	24.330	24.510	16.962	548,101
2023-08-09	25.240	25.700	24.550	24.570	17.004	704,481
2023-08-08	25.700	25.860	25.120	25.160	17.412	1,220,801
2023-08-07	24.640	25.750	24.600	25.690	17.779	1,758,822
2023-08-04	25.590	25.590	24.610	24.610	17.032	1,335,181
2023-08-03	25.900	25.950	25.200	25.340	17.537	639,101
2023-08-02	25.430	25.800	25.290	25.800	17.855	579,461

← NewerPage 13 of 21 · 1,219 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.