Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.420	23.540	22.940	23.490	16.162	1,427,609
2023-05-04	24.230	24.230	23.150	23.450	16.134	2,200,802
2023-04-28	23.770	24.370	23.770	24.230	16.671	1,223,321
2023-04-27	23.970	24.340	23.610	23.950	16.478	1,131,813
2023-04-26	23.520	24.140	23.010	23.980	16.499	1,830,922
2023-04-25	23.530	23.810	23.100	23.690	16.299	1,651,722
2023-04-24	23.760	24.100	23.300	23.750	16.340	1,882,022
2023-04-21	25.300	25.300	23.900	24.500	16.856	1,608,882
2023-04-20	25.030	25.330	24.560	25.160	17.311	1,239,561
2023-04-19	25.240	25.560	24.500	24.960	17.173	1,526,900
2023-04-18	25.930	26.140	24.980	25.500	17.544	2,107,114
2023-04-17	26.000	26.480	25.660	25.740	17.710	1,463,981
2023-04-14	26.100	26.170	25.590	25.990	17.882	1,148,673
2023-04-13	26.200	26.500	25.860	26.140	17.985	1,422,821
2023-04-12	25.690	26.430	25.300	26.400	18.164	1,822,242
2023-04-11	26.830	26.980	25.530	25.700	17.682	2,411,642
2023-04-10	27.470	27.990	26.830	26.850	18.473	1,569,962
2023-04-07	28.050	28.060	27.530	27.600	18.989	1,337,356
2023-04-06	27.740	28.470	27.410	28.060	19.306	1,521,521
2023-04-04	28.500	28.500	27.750	27.800	19.127	1,202,461
2023-04-03	28.480	28.800	27.960	28.270	19.450	1,814,482
2023-03-31	28.750	28.760	28.280	28.580	19.664	1,778,002
2023-03-30	28.900	29.000	28.440	28.500	19.608	1,420,161
2023-03-29	29.130	29.200	28.400	28.750	19.780	1,401,821
2023-03-28	29.090	29.370	28.800	28.980	19.939	1,270,501
2023-03-27	28.840	29.140	28.310	29.090	20.014	2,170,842
2023-03-24	28.750	29.250	28.460	28.840	19.842	2,378,882
2023-03-23	28.050	28.600	27.700	28.600	19.677	2,537,222
2023-03-22	27.810	28.020	27.540	27.880	19.182	1,702,402
2023-03-21	26.800	27.710	26.800	27.610	18.996	2,013,482
2023-03-20	26.960	27.300	26.760	27.030	18.597	1,551,622
2023-03-17	27.000	27.500	26.440	27.170	18.693	1,330,421
2023-03-16	27.540	27.680	27.070	27.180	18.700	881,021
2023-03-15	27.000	27.900	26.230	27.540	18.948	777,981
2023-03-14	27.440	27.440	26.880	27.210	18.721	1,268,961
2023-03-13	28.210	28.400	27.470	27.500	18.920	1,512,701
2023-03-10	28.490	28.680	28.040	28.200	19.402	1,502,901
2023-03-09	28.250	28.720	28.060	28.520	19.622	1,905,682
2023-03-08	27.560	28.320	27.300	28.240	19.430	2,077,014
2023-03-07	28.430	28.940	27.720	27.750	19.092	3,235,403
2023-03-06	28.250	28.660	27.960	28.400	19.540	1,978,282
2023-03-03	28.200	28.450	27.750	28.300	19.471	1,486,759
2023-03-02	28.700	29.000	28.130	28.200	19.402	1,001,001
2023-03-01	28.680	28.720	28.400	28.720	19.760	722,401
2023-02-28	28.830	28.950	28.280	28.690	19.739	903,841
2023-02-27	29.190	29.400	28.400	28.830	19.836	1,662,082
2023-02-24	29.230	29.820	28.800	29.190	20.083	2,081,242
2023-02-23	28.880	29.500	28.800	29.300	20.159	2,615,483
2023-02-22	28.600	29.400	27.990	29.110	20.028	3,129,521
2023-02-21	28.560	29.100	28.400	28.600	19.677	1,448,441
2023-02-20	27.740	28.600	27.520	28.560	19.650	1,621,062
2023-02-17	27.930	28.200	27.740	27.740	19.086	854,281
2023-02-16	28.700	28.910	27.600	27.930	19.216	1,505,001
2023-02-15	28.920	29.120	28.480	28.700	19.746	1,584,802
2023-02-14	29.860	30.000	28.900	28.910	19.891	1,910,022
2023-02-13	29.350	29.720	27.100	29.710	20.441	2,688,329
2023-02-10	29.060	31.970	29.060	29.350	20.193	2,518,322
2023-02-09	28.950	29.490	28.690	29.450	20.262	1,344,141
2023-02-08	29.900	29.950	28.970	28.980	19.939	1,903,862
2023-02-07	30.190	30.400	29.640	29.750	20.469	1,595,162

← NewerPage 15 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.