See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 002981.SHE stock page

Risuntek Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-0125.27025.58025.19025.53017.6681,105,301
2023-07-3125.60025.86025.19025.27017.4881,707,862
2023-07-2825.79026.07025.62025.68017.7721,179,501
2023-07-2726.05026.20025.80025.92017.9381,124,481
2023-07-2626.16026.36025.62026.05018.028942,901
2023-07-2526.00026.36025.77026.17018.1111,009,541
2023-07-2425.79026.45025.52026.00017.9941,307,181
2023-07-2126.48026.50025.71025.79017.8481,192,381
2023-07-2026.40026.68026.09026.50018.3401,436,121
2023-07-1926.49026.82026.15026.40018.2702,189,982
2023-07-1825.83026.55025.83026.50018.3403,411,731
2023-07-1728.00028.00025.69025.80017.8554,740,405
2023-07-1425.51026.98025.33026.82018.5615,602,091
2023-07-1324.90025.75024.51025.51017.6542,729,583
2023-07-1224.80025.15024.50024.98017.2881,032,921
2023-07-1124.74024.90024.41024.89017.2251,019,901
2023-07-1025.08025.09024.38024.74017.1221,235,599
2023-07-0724.50025.08024.32024.97017.2811,520,261
2023-07-0624.10025.08024.10024.76017.1351,504,161
2023-07-0523.99024.65023.93024.45016.9211,490,861
2023-07-0423.73024.26023.35024.11016.6861,562,122
2023-07-0324.25024.36023.63023.73016.4231,326,501
2023-06-3023.34024.10023.22024.10016.6791,414,841
2023-06-2922.40023.33022.39023.29016.1181,435,981
2023-06-2822.50022.50021.80022.36015.4751,269,549
2023-06-2722.12022.55022.09022.44015.5301,120,001
2023-06-2623.16023.18022.19022.19015.3571,206,241
2023-06-2123.58023.59022.80023.30016.1251,657,182
2023-06-2023.90023.90023.19023.60016.3331,286,741
2023-06-1923.42023.73023.12023.66016.3741,391,881
2023-06-1623.32023.55023.25023.30016.125999,881
2023-06-1523.69023.91023.14023.34016.1531,190,141
2023-06-1423.50023.79023.16023.60016.3331,005,481
2023-06-1323.60023.78023.11023.50016.2631,392,161
2023-06-1224.29024.60023.56023.60016.3331,564,642
2023-06-0924.85025.13024.31024.38016.8721,031,941
2023-06-0825.02025.15024.45024.85017.1981,220,661
2023-06-0724.95025.28024.61025.02017.3151,921,502
2023-06-0625.63025.67024.71024.71017.1011,076,461
2023-06-0525.35025.66025.17025.63017.7381,155,001
2023-06-0225.60025.62025.20025.32017.5231,303,821
2023-06-0126.05026.06025.52025.67017.6611,745,522
2023-05-3126.00026.16025.85026.06017.9301,188,881
2023-05-3026.00026.12025.67026.00017.8881,531,616
2023-05-2925.55026.08025.55026.00017.8881,882,722
2023-05-2625.39025.70025.18025.51017.5511,518,301
2023-05-2526.03026.20025.15025.40017.4761,408,835
2023-05-2425.70026.13025.60026.03017.9091,186,109
2023-05-2326.08026.20025.81025.89017.813858,761
2023-05-2225.79026.10025.40026.08017.9431,740,202
2023-05-1925.40025.85025.25025.76017.7231,411,621
2023-05-1825.20025.63025.19025.38017.4622,079,422
2023-05-1725.20025.38024.61025.22017.3521,233,821
2023-05-1625.57025.77024.77025.20017.3382,535,922
2023-05-1524.66025.60024.30025.56017.5863,276,997
2023-05-1224.48024.68023.98024.60016.9251,883,142
2023-05-1123.79024.47023.76024.42016.8012,108,290
2023-05-1023.69023.88023.30023.78016.361978,601
2023-05-0923.68024.10023.39023.69016.2992,111,702
2023-05-0823.49024.06023.40023.68016.2921,395,101
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-250.1670 CNY
2025-06-250.2600 CNY
2024-06-070.3700 CNY
2023-06-020.1500 CNY
2021-06-290.0500 CNY
2020-07-100.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.