Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	23.420	24.170	23.420	24.000	16.512	1,215,117
2022-08-03	23.260	24.300	23.260	23.390	16.093	1,854,582
2022-08-02	24.390	24.550	23.200	23.220	15.976	2,193,802
2022-08-01	24.590	25.000	24.300	24.600	16.925	1,781,362
2022-07-29	25.130	25.320	24.500	24.610	16.932	2,232,162
2022-07-28	24.760	25.770	24.760	25.130	17.290	3,259,203
2022-07-27	25.400	26.990	24.700	24.720	17.008	3,983,900
2022-07-26	25.630	25.630	24.300	25.180	17.324	3,145,663
2022-07-25	25.020	25.770	24.530	25.630	17.634	2,811,343
2022-07-22	25.380	26.300	25.020	25.550	17.579	4,943,629
2022-07-21	25.000	27.510	24.900	25.380	17.462	7,764,128
2022-07-20	25.390	26.120	24.370	25.010	17.207	3,360,423
2022-07-19	25.260	25.500	24.960	25.370	17.455	2,329,042
2022-07-18	24.030	25.600	23.700	25.220	17.352	4,743,863
2022-07-15	23.180	24.890	23.050	24.030	16.533	4,155,660
2022-07-14	22.900	23.980	22.880	23.170	15.941	1,648,642
2022-07-13	22.780	23.230	22.740	23.130	15.914	602,421
2022-07-12	23.170	23.490	22.900	22.980	15.811	792,681
2022-07-11	23.060	23.230	22.780	23.170	15.941	803,741
2022-07-08	23.330	23.520	23.080	23.120	15.907	596,541
2022-07-07	22.910	23.450	22.910	23.190	15.955	852,181
2022-07-06	23.330	23.330	22.670	22.930	15.776	948,389
2022-07-05	23.150	23.640	22.910	23.190	15.955	920,025
2022-07-04	23.610	23.610	23.080	23.380	16.086	868,701
2022-07-01	23.700	23.780	23.230	23.610	16.244	1,217,581
2022-06-30	22.930	24.030	22.930	23.520	16.182	1,856,262
2022-06-29	23.450	23.470	22.820	22.940	15.783	1,433,883
2022-06-28	22.680	23.200	22.250	23.150	15.928	1,601,210
2022-06-27	22.700	22.750	22.400	22.540	15.508	887,601
2022-06-24	22.650	22.990	22.370	22.430	15.432	1,024,101
2022-06-23	22.440	22.820	22.440	22.550	15.515	1,029,421
2022-06-22	22.810	23.240	22.500	22.510	15.487	1,203,441
2022-06-21	22.360	22.980	22.110	22.810	15.694	2,023,422
2022-06-20	21.480	22.450	21.270	22.400	15.412	2,527,590
2022-06-17	21.260	21.460	21.000	21.350	14.689	987,981
2022-06-16	21.190	21.290	21.050	21.180	14.572	704,761
2022-06-15	21.410	21.610	21.110	21.190	14.579	1,102,501
2022-06-14	21.300	21.300	20.710	21.280	14.641	1,237,601
2022-06-13	20.720	21.130	20.650	21.050	14.483	843,781
2022-06-10	20.900	21.120	20.700	21.040	14.476	780,361
2022-06-09	21.500	21.500	20.840	20.980	14.435	1,362,061
2022-06-08	21.640	21.650	21.060	21.370	14.703	1,221,361
2022-06-07	21.740	21.750	21.180	21.620	14.875	1,753,418
2022-06-06	21.250	21.860	21.030	21.750	14.964	1,975,542
2022-06-02	21.050	21.380	20.820	21.300	14.655	1,386,281
2022-06-01	21.380	21.400	20.660	21.160	14.558	1,880,384
2022-05-31	20.890	21.270	20.400	21.090	14.510	1,777,778
2022-05-30	20.660	20.910	20.600	20.840	14.338	1,462,542
2022-05-27	20.770	20.900	20.570	20.750	14.276	1,460,621
2022-05-26	20.920	21.000	20.500	20.780	14.297	1,794,648
2022-05-25	20.580	21.100	20.220	20.950	14.414	2,873,573
2022-05-24	23.080	23.290	20.780	20.900	14.380	5,357,525
2022-05-23	23.960	24.360	22.890	23.090	15.886	4,281,414
2022-05-20	24.670	25.990	23.020	23.950	16.478	4,636,665
2022-05-19	24.800	25.300	24.700	24.830	17.083	2,817,251
2022-05-18	25.500	25.660	25.030	25.200	17.338	2,279,594
2022-05-17	25.000	25.490	24.550	25.130	17.290	2,377,704
2022-05-16	24.800	25.310	24.070	25.100	17.269	2,453,745
2022-05-13	23.880	24.500	23.700	24.450	16.822	1,966,259
2022-05-12	22.910	24.000	22.890	23.980	16.499	2,352,562

← NewerPage 18 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.