Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.990	30.500	29.640	30.100	20.709	2,582,303
2023-02-03	29.750	30.400	29.410	29.980	20.627	2,250,782
2023-02-02	29.590	30.190	29.240	29.840	20.530	2,623,351
2023-02-01	29.280	29.580	28.740	29.410	20.235	2,718,243
2023-01-31	28.760	30.350	28.530	29.280	20.145	2,744,802
2023-01-30	28.880	29.100	28.460	28.770	19.794	988,640
2023-01-20	29.190	29.200	28.430	28.910	19.891	1,014,820
2023-01-19	28.900	29.370	28.830	28.920	19.897	1,111,601
2023-01-18	29.660	29.740	28.890	28.890	19.877	1,394,681
2023-01-17	29.090	29.710	29.090	29.650	20.400	1,216,993
2023-01-16	29.480	29.680	28.720	29.160	20.063	1,434,441
2023-01-13	29.950	30.100	29.270	29.330	20.180	1,279,181
2023-01-12	29.820	30.200	29.690	29.950	20.606	1,523,621
2023-01-11	30.430	30.480	29.700	29.820	20.517	1,921,502
2023-01-10	29.380	30.510	29.050	30.420	20.929	2,242,802
2023-01-09	28.500	29.450	28.200	29.380	20.214	1,940,122
2023-01-06	27.970	28.520	27.890	28.490	19.602	1,874,602
2023-01-05	28.050	28.300	27.480	28.150	19.368	1,293,713
2023-01-04	28.760	28.860	27.530	28.040	19.292	2,206,682
2023-01-03	29.600	29.960	28.500	28.660	19.719	2,957,363
2022-12-30	30.400	30.400	28.880	29.520	20.310	2,316,162
2022-12-29	30.300	30.490	29.780	30.280	20.833	1,845,949
2022-12-28	30.300	30.600	29.700	30.340	20.874	2,136,598
2022-12-27	30.340	30.940	29.520	30.250	20.813	3,047,733
2022-12-26	28.780	30.600	28.760	30.590	21.046	4,925,878
2022-12-23	28.480	29.030	28.400	28.990	19.946	1,719,230
2022-12-22	29.110	29.310	28.310	28.450	19.574	1,721,610
2022-12-21	29.440	29.440	28.330	28.810	19.822	2,203,602
2022-12-20	28.810	29.400	28.410	29.260	20.131	2,473,662
2022-12-19	28.840	29.050	27.020	28.700	19.746	3,450,233
2022-12-16	29.310	29.750	28.180	28.900	19.884	3,966,764
2022-12-15	28.520	30.970	28.520	29.600	20.365	6,126,253
2022-12-14	27.100	29.690	27.080	29.090	20.014	6,379,932
2022-12-13	26.300	27.120	26.150	27.050	18.611	2,614,083
2022-12-12	25.480	26.460	25.230	26.400	18.164	2,451,962
2022-12-09	25.020	25.800	25.010	25.480	17.531	1,700,862
2022-12-08	25.010	25.380	24.850	25.290	17.400	1,026,901
2022-12-07	25.020	25.350	24.930	25.120	17.283	1,389,154
2022-12-06	24.660	25.150	24.570	25.110	17.276	1,228,671
2022-12-05	24.720	24.840	24.490	24.790	17.056	1,163,121
2022-12-02	24.000	24.560	24.000	24.470	16.836	1,081,921
2022-12-01	24.350	24.620	23.910	24.110	16.588	1,235,221
2022-11-30	24.470	24.570	24.050	24.110	16.588	1,003,661
2022-11-29	24.110	24.680	23.990	24.460	16.829	1,773,102
2022-11-28	25.610	25.610	23.000	24.130	16.602	3,300,503
2022-11-25	24.990	25.150	24.580	25.140	17.297	2,433,874
2022-11-24	24.420	25.300	24.350	25.150	17.304	4,355,023
2022-11-23	24.400	24.790	23.280	24.540	16.884	2,644,071
2022-11-22	24.350	25.150	23.910	24.050	16.547	2,331,002
2022-11-21	23.500	24.350	23.370	24.270	16.698	1,619,662
2022-11-18	23.940	24.280	23.420	23.550	16.203	1,125,321
2022-11-17	24.170	24.170	23.550	23.940	16.471	975,661
2022-11-16	23.920	24.350	23.630	23.850	16.409	904,121
2022-11-15	23.550	24.090	23.550	23.920	16.457	963,453
2022-11-14	23.600	24.040	23.390	23.550	16.203	1,034,461
2022-11-11	24.430	24.640	23.550	23.620	16.251	1,729,142
2022-11-10	24.010	24.600	23.860	23.960	16.485	1,091,161
2022-11-09	24.470	24.780	24.290	24.330	16.739	921,061
2022-11-08	24.940	24.940	24.120	24.460	16.829	1,427,523
2022-11-07	24.140	24.850	23.850	24.630	16.946	2,145,782

← NewerPage 16 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.