Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	24.500	24.750	23.940	24.110	16.588	1,732,922
2022-11-03	24.420	24.850	24.260	24.390	16.781	1,921,863
2022-11-02	23.900	24.900	23.900	24.390	16.781	3,492,751
2022-11-01	23.010	24.300	23.010	23.850	16.409	4,577,897
2022-10-31	25.000	25.000	22.720	23.670	16.285	6,992,808
2022-10-28	23.760	24.450	23.120	23.870	16.423	2,238,028
2022-10-27	23.060	24.180	22.900	23.650	16.272	2,127,442
2022-10-26	22.370	23.000	22.330	22.960	15.797	1,659,002
2022-10-25	23.040	23.040	21.000	22.530	15.501	2,313,082
2022-10-24	22.020	22.480	21.810	21.970	15.116	875,421
2022-10-21	22.170	22.480	22.000	22.060	15.178	570,221
2022-10-20	22.000	22.700	21.900	22.160	15.246	876,261
2022-10-19	21.870	22.390	21.860	22.190	15.267	770,001
2022-10-18	22.150	22.340	21.660	22.160	15.246	879,201
2022-10-17	21.500	22.000	21.140	21.900	15.068	897,261
2022-10-14	21.420	21.780	21.360	21.490	14.786	821,381
2022-10-13	20.730	21.640	20.600	21.420	14.737	1,310,821
2022-10-12	19.920	20.950	19.620	20.730	14.263	879,929
2022-10-11	20.170	20.490	19.740	19.920	13.705	1,021,581
2022-10-10	20.650	20.960	20.100	20.350	14.001	1,061,089
2022-09-30	21.380	21.380	20.410	20.620	14.187	1,002,289
2022-09-29	21.080	21.390	20.790	20.810	14.318	794,781
2022-09-28	21.360	21.570	21.000	21.070	14.497	806,541
2022-09-27	21.000	21.500	21.000	21.460	14.765	852,461
2022-09-26	21.510	21.610	20.870	20.990	14.441	1,047,061
2022-09-23	22.200	22.350	21.400	21.500	14.792	890,681
2022-09-22	21.970	22.450	21.830	22.190	15.267	1,097,041
2022-09-21	21.800	22.100	21.350	21.980	15.123	715,261
2022-09-20	21.770	22.680	21.550	21.860	15.040	1,178,801
2022-09-19	21.620	21.830	21.370	21.700	14.930	938,085
2022-09-16	22.570	23.370	21.500	21.600	14.861	1,627,362
2022-09-15	23.400	23.400	22.030	22.570	15.529	1,308,441
2022-09-14	22.820	23.270	22.720	23.140	15.921	1,077,301
2022-09-13	23.620	24.050	23.130	23.270	16.010	1,048,850
2022-09-09	23.190	23.910	22.600	23.610	16.244	2,111,199
2022-09-08	24.120	24.250	23.200	23.200	15.962	964,321
2022-09-07	24.520	24.610	23.830	24.080	16.567	1,141,841
2022-09-06	24.680	25.040	24.200	24.470	16.836	1,254,401
2022-09-05	24.960	25.330	24.160	24.660	16.967	1,334,935
2022-09-02	23.230	24.860	23.070	24.790	17.056	1,749,442
2022-09-01	23.390	23.850	22.980	23.230	15.983	1,119,301
2022-08-31	24.310	24.330	23.280	23.300	16.031	1,757,156
2022-08-30	25.340	25.540	24.160	24.300	16.719	1,472,661
2022-08-29	24.450	25.350	23.970	25.060	17.242	1,550,642
2022-08-26	25.300	25.710	24.400	24.650	16.960	1,267,082
2022-08-25	25.600	26.120	24.800	25.430	17.496	2,044,223
2022-08-24	27.090	27.090	25.480	25.570	17.593	2,240,142
2022-08-23	26.450	27.120	26.400	27.080	18.632	2,119,042
2022-08-22	25.820	26.780	25.440	26.410	18.171	2,142,142
2022-08-19	26.700	27.150	25.850	25.990	17.882	1,382,641
2022-08-18	26.050	26.800	25.570	26.700	18.370	1,817,062
2022-08-17	26.060	26.090	25.500	25.940	17.847	1,183,421
2022-08-16	25.380	25.980	25.380	25.880	17.806	1,202,041
2022-08-15	25.780	25.940	25.400	25.730	17.703	1,031,801
2022-08-12	26.830	26.970	25.680	25.820	17.765	2,083,762
2022-08-11	26.200	26.900	25.800	26.800	18.439	2,334,376
2022-08-10	25.800	26.300	25.500	25.890	17.813	1,157,241
2022-08-09	25.880	26.290	25.270	25.800	17.751	1,874,182
2022-08-08	26.200	26.200	24.630	25.850	17.785	3,025,543
2022-08-05	23.990	24.630	23.810	24.540	16.884	1,304,689

← NewerPage 17 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.