Risuntek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 22.830 | 22.980 | 22.500 | 22.770 | 15.666 | 1,263,641 |
| 2021-11-08 | 22.640 | 23.160 | 22.420 | 22.950 | 15.790 | 2,270,942 |
| 2021-11-05 | 22.220 | 22.710 | 22.130 | 22.710 | 15.625 | 1,909,462 |
| 2021-11-04 | 22.380 | 22.380 | 22.020 | 22.310 | 15.350 | 1,289,961 |
| 2021-11-03 | 22.390 | 22.890 | 21.910 | 22.300 | 15.343 | 1,851,642 |
| 2021-11-02 | 22.700 | 22.700 | 21.830 | 22.250 | 15.308 | 2,375,802 |
| 2021-11-01 | 21.680 | 22.950 | 21.350 | 22.760 | 15.659 | 3,116,403 |
| 2021-10-29 | 21.850 | 21.900 | 21.350 | 21.560 | 14.834 | 757,121 |
| 2021-10-28 | 22.000 | 22.420 | 21.650 | 21.890 | 15.061 | 1,316,281 |
| 2021-10-27 | 22.300 | 22.360 | 21.790 | 22.020 | 15.150 | 1,327,593 |
| 2021-10-26 | 21.350 | 22.440 | 21.010 | 22.370 | 15.391 | 1,955,522 |
| 2021-10-25 | 20.880 | 22.060 | 20.800 | 21.420 | 14.737 | 1,430,941 |
| 2021-10-22 | 20.880 | 21.190 | 20.360 | 21.000 | 14.448 | 809,481 |
| 2021-10-21 | 20.800 | 20.880 | 20.250 | 20.260 | 13.939 | 486,360 |
| 2021-10-20 | 21.200 | 21.300 | 20.650 | 20.800 | 14.311 | 372,400 |
| 2021-10-19 | 21.350 | 21.360 | 21.110 | 21.200 | 14.586 | 275,240 |
| 2021-10-18 | 21.230 | 21.380 | 21.060 | 21.280 | 14.641 | 226,240 |
| 2021-10-15 | 21.390 | 21.490 | 21.000 | 21.230 | 14.607 | 274,820 |
| 2021-10-14 | 21.320 | 21.640 | 21.320 | 21.490 | 14.786 | 281,540 |
← NewerPage 21 of 21 · 1,219 trading days
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.