Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.850	21.370	20.800	21.300	14.655	867,161
2022-02-08	20.310	20.870	20.310	20.850	14.345	689,191
2022-02-07	20.610	21.000	20.000	20.420	14.049	1,268,092
2022-01-28	20.240	20.790	20.240	20.600	14.173	767,201
2022-01-27	20.860	21.140	20.230	20.230	13.919	1,529,908
2022-01-26	21.000	21.700	20.220	20.850	14.345	2,442,652
2022-01-25	23.690	23.790	21.710	21.710	14.937	4,035,364
2022-01-24	23.000	24.880	22.750	24.120	16.595	5,936,874
2022-01-21	22.210	23.220	21.960	23.220	15.976	2,172,382
2022-01-20	23.280	23.500	22.260	22.260	15.315	1,571,502
2022-01-19	23.020	23.450	22.690	23.290	16.024	866,951
2022-01-18	24.050	24.050	22.900	22.930	15.776	2,013,482
2022-01-17	23.500	24.460	23.100	24.070	16.561	2,594,483
2022-01-14	22.900	23.290	22.900	23.250	15.996	853,749
2022-01-13	23.270	23.440	23.010	23.110	15.900	818,329
2022-01-12	22.680	23.470	22.610	23.220	15.976	1,536,502
2022-01-11	23.450	23.700	22.580	22.760	15.659	1,056,721
2022-01-10	22.440	23.230	22.440	22.730	15.639	748,721
2022-01-07	22.990	23.070	22.550	22.570	15.529	945,987
2022-01-06	22.200	23.240	22.200	22.980	15.811	1,850,900
2022-01-05	22.350	22.550	22.160	22.300	15.343	918,667
2022-01-04	21.910	22.600	21.910	22.350	15.377	1,024,241
2021-12-31	21.910	22.090	21.810	21.930	15.088	399,980
2021-12-30	21.830	22.070	21.750	21.920	15.081	452,340
2021-12-29	21.810	22.000	21.600	21.820	15.013	493,080
2021-12-28	21.800	22.100	21.620	21.960	15.109	524,460
2021-12-27	21.650	21.860	21.230	21.800	14.999	684,867
2021-12-24	22.410	22.450	21.610	21.660	14.902	825,441
2021-12-23	22.540	22.720	22.250	22.270	15.322	686,001
2021-12-22	22.460	22.790	22.350	22.540	15.508	869,821
2021-12-21	21.960	22.610	21.960	22.470	15.460	860,301
2021-12-20	22.250	22.550	21.910	21.960	15.109	580,441
2021-12-17	22.590	22.590	21.900	22.170	15.253	974,401
2021-12-16	22.880	22.880	22.370	22.680	15.604	1,212,681
2021-12-15	22.240	22.420	22.170	22.410	15.418	804,301
2021-12-14	21.970	22.250	21.770	22.250	15.308	652,961
2021-12-13	22.190	22.350	21.820	21.970	15.116	774,341
2021-12-10	21.990	22.300	21.810	22.160	15.246	576,873
2021-12-09	21.970	22.180	21.740	22.000	15.136	749,561
2021-12-08	21.800	21.850	21.420	21.840	15.026	632,941
2021-12-07	22.020	22.250	21.550	21.700	14.930	840,981
2021-12-06	23.160	23.160	21.950	21.970	15.116	1,630,442
2021-12-03	23.450	23.730	23.060	23.160	15.934	594,441
2021-12-02	23.900	23.930	23.230	23.440	16.127	876,681
2021-12-01	23.430	23.900	23.430	23.840	16.402	728,900
2021-11-30	23.540	23.950	23.250	23.580	16.223	932,723
2021-11-29	23.720	23.750	23.340	23.360	16.072	943,881
2021-11-26	23.700	24.150	23.520	23.930	16.464	920,781
2021-11-25	23.850	24.330	23.800	23.970	16.492	1,000,651
2021-11-24	23.900	24.350	23.610	23.960	16.485	1,547,842
2021-11-23	23.350	24.340	23.350	23.900	16.444	1,921,642
2021-11-22	23.340	23.900	23.250	23.400	16.100	1,813,002
2021-11-19	22.100	23.350	22.100	23.210	15.969	2,339,262
2021-11-18	22.480	22.960	22.220	22.250	15.308	897,401
2021-11-17	22.140	22.680	22.140	22.470	15.460	635,321
2021-11-16	22.720	22.870	22.170	22.170	15.253	1,311,969
2021-11-15	22.980	23.510	22.620	22.810	15.694	2,267,582
2021-11-12	22.850	23.870	22.500	22.980	15.811	2,393,722
2021-11-11	23.000	23.350	22.670	22.850	15.721	1,462,581
2021-11-10	22.800	22.970	22.430	22.970	15.804	1,042,301

← NewerPage 20 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.