Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	23.290	24.000	22.700	22.920	15.769	3,117,173
2022-05-10	22.900	23.240	22.500	23.080	15.879	1,452,669
2022-05-09	22.480	22.890	22.240	22.870	15.735	1,337,841
2022-05-06	21.770	22.350	21.500	22.250	15.308	1,547,363
2022-05-05	21.080	22.130	20.840	21.900	15.068	1,510,335
2022-04-29	20.770	21.270	20.420	21.080	14.503	951,021
2022-04-28	21.050	21.340	20.520	20.780	14.297	1,076,349
2022-04-27	20.100	21.380	20.100	21.160	14.558	1,515,413
2022-04-26	20.320	21.600	19.050	20.630	14.194	1,856,864
2022-04-25	20.670	21.250	20.030	20.610	14.180	1,374,463
2022-04-22	20.630	20.960	20.130	20.720	14.256	812,421
2022-04-21	21.030	21.190	20.540	20.630	14.194	822,081
2022-04-20	20.840	21.160	20.820	21.030	14.469	502,431
2022-04-19	21.050	21.050	20.660	20.920	14.393	422,351
2022-04-18	20.720	21.100	20.320	20.920	14.393	654,501
2022-04-15	20.900	21.090	20.510	20.920	14.393	722,762
2022-04-14	20.990	21.190	20.880	20.960	14.421	528,722
2022-04-13	21.160	21.160	20.650	20.980	14.435	642,962
2022-04-12	20.880	21.150	20.410	21.110	14.524	751,211
2022-04-11	21.130	21.130	20.500	20.780	14.297	1,206,661
2022-04-08	21.830	21.980	21.000	21.130	14.538	1,875,383
2022-04-07	22.670	23.230	21.650	21.670	14.909	2,823,516
2022-04-06	22.370	22.870	22.200	22.550	15.515	1,094,801
2022-04-01	22.130	22.750	21.810	22.340	15.370	1,061,481
2022-03-31	21.720	22.470	21.400	22.150	15.240	1,397,061
2022-03-30	21.870	21.920	21.380	21.720	14.944	693,141
2022-03-29	22.500	22.500	21.600	21.670	14.909	936,881
2022-03-28	21.720	22.500	21.300	22.240	15.302	1,274,549
2022-03-25	21.380	22.110	21.380	21.700	14.930	856,381
2022-03-24	21.880	21.990	21.360	21.380	14.710	768,601
2022-03-23	22.280	22.280	21.840	21.950	15.102	675,067
2022-03-22	22.400	22.400	21.940	22.050	15.171	807,101
2022-03-21	21.600	22.280	21.500	22.210	15.281	1,215,872
2022-03-18	21.300	21.980	21.000	21.710	14.937	763,811
2022-03-17	21.420	21.990	21.330	21.540	14.820	960,232
2022-03-16	21.000	21.750	20.660	21.340	14.682	1,188,012
2022-03-15	21.920	22.170	20.850	20.980	14.435	1,279,181
2022-03-14	22.780	22.850	21.710	21.740	14.958	1,682,242
2022-03-11	21.650	23.100	21.360	23.050	15.859	1,840,803
2022-03-10	22.600	23.180	21.880	22.020	15.150	1,875,523
2022-03-09	21.580	22.530	21.330	22.500	15.480	1,864,354
2022-03-08	22.860	22.990	20.630	21.870	15.047	1,315,272
2022-03-07	22.680	23.710	22.500	22.920	15.769	1,307,992
2022-03-04	23.360	23.390	22.680	22.880	15.742	1,616,442
2022-03-03	23.850	23.960	23.110	23.200	15.962	1,586,732
2022-03-02	23.650	24.160	23.630	23.630	16.258	2,166,023
2022-03-01	23.520	23.970	23.360	23.640	16.265	2,437,904
2022-02-28	22.900	24.240	21.980	23.850	16.409	4,290,415
2022-02-25	22.750	23.380	22.550	22.770	15.666	2,108,373
2022-02-24	23.220	23.800	22.130	22.530	15.501	3,024,843
2022-02-23	22.840	23.700	22.590	23.130	15.914	2,485,002
2022-02-22	22.910	23.090	22.580	22.830	15.707	1,512,392
2022-02-21	23.010	23.180	22.870	23.000	15.824	1,290,072
2022-02-18	22.960	23.480	22.420	23.050	15.859	1,323,561
2022-02-17	22.900	23.360	22.540	22.980	15.811	2,204,383
2022-02-16	23.180	23.770	22.520	23.000	15.824	2,212,393
2022-02-15	22.670	23.500	22.160	23.190	15.955	4,422,266
2022-02-14	20.610	22.800	20.580	22.800	15.687	3,146,906
2022-02-11	21.160	21.350	20.700	20.730	14.263	735,043
2022-02-10	21.470	21.480	20.920	21.350	14.689	961,521

← NewerPage 19 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.