Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	22.380	23.150	22.010	22.410	22.045	6,906,070
2025-04-24	23.560	23.560	21.850	22.380	22.015	9,995,022
2025-04-23	22.850	23.600	22.850	23.600	23.215	4,432,273
2025-04-22	21.960	22.240	21.420	21.450	21.100	5,161,440
2025-04-21	22.000	22.500	21.650	22.140	21.779	9,083,330
2025-04-18	19.990	21.910	19.840	21.910	21.553	7,623,764
2025-04-17	19.480	20.240	19.360	19.920	19.595	3,731,613
2025-04-16	20.080	20.420	19.450	19.620	19.300	4,165,875
2025-04-15	21.410	21.650	20.400	20.420	20.087	9,487,506
2025-04-14	22.840	22.840	21.460	22.670	22.301	12,243,530
2025-04-11	20.000	22.040	19.390	20.760	20.422	8,654,780
2025-04-10	20.040	20.040	20.040	20.040	19.713	1,300,400
2025-04-09	17.570	18.430	16.000	18.220	17.923	4,191,586
2025-04-08	19.520	19.520	17.740	17.750	17.461	3,404,079
2025-04-07	20.250	20.760	19.710	19.710	19.389	1,278,200
2025-04-03	22.090	22.380	21.610	21.900	21.543	1,402,140
2025-04-02	22.700	22.790	22.310	22.420	22.055	1,377,760
2025-04-01	22.620	22.980	22.460	22.720	22.350	1,664,100
2025-03-31	22.260	22.850	21.710	22.550	22.183	2,441,147
2025-03-28	22.700	23.060	22.350	22.360	21.996	1,778,900
2025-03-27	22.790	23.030	22.250	22.840	22.468	1,642,640
2025-03-26	22.500	23.200	22.500	22.810	22.438	1,771,651
2025-03-25	22.820	22.980	22.210	22.660	22.291	2,130,300
2025-03-24	23.700	24.200	22.280	22.800	22.428	3,188,262
2025-03-21	24.480	24.510	23.640	23.700	23.314	3,087,220
2025-03-20	24.550	25.380	24.430	24.520	24.120	4,594,428
2025-03-19	24.460	24.950	24.350	24.530	24.130	3,788,420
2025-03-18	24.320	24.770	23.920	24.760	24.357	5,333,401
2025-03-17	23.440	24.490	23.370	24.340	23.943	5,378,457
2025-03-14	23.360	23.540	22.850	23.380	22.999	3,664,940
2025-03-13	24.370	24.530	23.100	23.340	22.960	5,893,110
2025-03-12	23.450	24.300	23.330	24.250	23.855	3,670,400
2025-03-11	22.800	23.450	22.600	23.400	23.019	2,552,220
2025-03-10	23.440	23.590	22.940	23.070	22.694	1,827,710
2025-03-07	23.600	23.790	23.310	23.510	23.127	1,769,560
2025-03-06	23.500	23.880	23.400	23.650	23.265	1,896,420
2025-03-05	23.210	23.370	22.880	23.360	22.979	1,889,120
2025-03-04	22.710	23.240	22.610	23.220	22.842	1,245,127
2025-03-03	23.180	23.420	22.610	22.770	22.399	1,887,787
2025-02-28	24.420	24.520	23.000	23.190	22.812	2,376,691
2025-02-27	24.510	24.560	23.690	24.270	23.875	2,459,600
2025-02-26	24.520	24.650	24.240	24.500	24.101	2,809,518
2025-02-25	24.310	24.940	24.180	24.470	24.071	3,047,390
2025-02-24	24.660	25.080	24.230	24.650	24.248	3,000,203
2025-02-21	24.500	24.850	24.110	24.630	24.229	2,386,220
2025-02-20	24.190	24.650	24.100	24.600	24.199	2,550,086
2025-02-19	23.620	24.100	23.530	24.100	23.707	1,398,180
2025-02-18	24.190	24.410	23.480	23.620	23.235	1,639,120
2025-02-17	23.890	24.590	23.870	24.310	23.914	1,869,280
2025-02-14	24.030	24.220	23.780	24.010	23.619	1,648,168
2025-02-13	24.640	24.850	24.090	24.160	23.766	2,447,340
2025-02-12	24.650	25.280	24.300	24.870	24.465	3,862,160
2025-02-11	24.300	25.400	24.080	24.700	24.298	4,819,220
2025-02-10	23.720	24.130	23.390	24.100	23.707	2,298,360
2025-02-07	23.600	23.920	23.170	23.590	23.206	2,796,660
2025-02-06	22.910	23.600	22.810	23.590	23.206	2,554,780
2025-02-05	23.050	23.180	22.530	22.990	22.615	1,373,120
2025-01-27	23.060	23.570	22.530	22.540	22.173	1,589,700
2025-01-24	22.730	23.070	22.560	23.040	22.665	1,800,300
2025-01-23	23.150	23.370	22.620	22.630	22.261	1,916,840

← NewerPage 7 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.