Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.200	30.640	30.070	30.600	30.405	1,734,840
2025-10-23	30.300	30.510	29.760	30.010	29.819	2,382,782
2025-10-22	30.680	30.970	30.490	30.510	30.316	1,664,480
2025-10-21	30.700	31.230	30.200	30.870	30.673	2,913,000
2025-10-20	29.480	30.580	29.480	29.940	29.749	1,769,480
2025-10-17	29.800	29.990	29.310	29.330	29.143	1,295,220
2025-10-16	30.080	30.350	29.760	29.900	29.710	1,316,780
2025-10-15	29.410	30.080	29.150	30.080	29.888	1,876,040
2025-10-14	30.360	30.530	29.300	29.400	29.213	1,923,960
2025-10-13	28.690	30.210	28.420	30.150	29.958	2,407,440
2025-10-10	31.370	31.400	30.470	30.520	30.326	2,318,680
2025-10-09	31.060	31.560	30.860	31.400	31.200	1,923,700
2025-09-30	30.920	31.410	30.850	31.050	30.852	1,725,100
2025-09-29	30.850	31.260	30.220	30.820	30.624	2,082,660
2025-09-26	31.480	31.900	30.850	30.850	30.653	2,132,300
2025-09-25	31.630	32.480	31.610	31.780	31.578	2,480,288
2025-09-24	31.000	32.000	30.900	31.950	31.746	3,131,388
2025-09-23	33.170	33.660	30.710	31.500	31.299	6,275,640
2025-09-22	33.990	34.350	33.230	33.590	33.376	5,678,960
2025-09-19	33.530	34.260	32.850	33.240	33.028	4,526,860
2025-09-18	34.490	34.920	33.100	33.550	33.336	5,969,160
2025-09-17	35.030	35.220	34.510	34.760	34.539	6,163,820
2025-09-16	33.950	35.320	32.640	35.050	34.827	10,577,230
2025-09-15	33.150	33.650	32.850	33.380	33.167	3,025,693
2025-09-12	33.810	34.000	33.020	33.090	32.879	4,546,480
2025-09-11	33.880	34.390	32.810	34.030	33.813	6,106,419
2025-09-10	34.760	35.150	34.150	34.400	34.181	5,739,123
2025-09-09	34.300	36.110	33.600	35.280	35.055	8,961,070
2025-09-08	33.270	35.010	32.980	34.910	34.688	9,012,508
2025-09-05	32.500	33.880	32.000	33.800	33.585	5,485,004
2025-09-04	32.220	32.880	31.690	32.380	32.174	3,599,100
2025-09-03	33.860	33.930	32.000	32.160	31.955	3,576,420
2025-09-02	34.500	34.630	33.010	33.900	33.684	5,473,000
2025-09-01	33.380	35.230	33.050	34.920	34.698	9,947,014
2025-08-29	32.860	33.370	32.080	33.370	33.157	6,449,990
2025-08-28	32.950	32.980	31.160	32.520	32.313	8,436,325
2025-08-27	34.550	34.550	33.240	33.260	33.048	11,247,430
2025-08-26	34.330	36.690	33.800	35.670	35.443	15,550,360
2025-08-25	34.600	35.100	33.710	34.330	34.111	10,703,390
2025-08-22	34.000	35.500	34.000	34.700	34.479	14,964,840
2025-08-21	38.880	41.220	35.000	36.070	35.840	23,197,320
2025-08-20	34.910	37.470	34.600	37.470	37.231	7,138,113
2025-08-19	33.760	36.500	32.400	34.060	33.843	18,998,320
2025-08-18	30.260	33.250	30.000	33.250	33.038	13,843,210
2025-08-15	30.780	31.010	30.200	30.230	30.037	6,605,600
2025-08-14	31.890	31.890	30.050	30.200	30.008	10,798,480
2025-08-13	30.960	32.010	30.680	31.980	31.776	14,146,150
2025-08-12	31.800	33.080	30.560	30.960	30.763	20,743,619
2025-08-11	28.700	31.800	28.700	31.800	31.597	8,050,282
2025-08-08	30.330	30.430	28.570	28.910	28.726	17,029,760
2025-08-07	29.500	30.330	29.500	30.330	30.137	5,497,860
2025-08-06	27.460	27.660	26.950	27.570	27.394	4,261,940
2025-08-05	27.000	27.400	26.950	27.320	27.146	3,704,240
2025-08-04	26.470	27.500	26.260	27.010	26.838	2,811,620
2025-08-01	26.490	26.730	26.390	26.650	26.480	1,840,640
2025-07-31	26.790	27.180	26.350	26.490	26.321	3,006,620
2025-07-30	27.350	27.400	26.600	26.900	26.729	3,190,140
2025-07-29	27.600	27.650	26.830	27.260	27.086	5,049,560
2025-07-28	28.110	28.250	27.420	27.720	27.543	5,681,360
2025-07-25	27.390	28.000	27.320	28.000	27.822	5,649,240

← NewerPage 5 of 21 · 1,218 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.