Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.810	22.890	22.120	22.150	21.789	4,586,139
2024-10-28	22.070	22.790	21.820	22.740	22.369	5,680,747
2024-10-25	21.860	22.200	21.800	21.960	21.602	2,640,900
2024-10-24	21.600	21.900	21.480	21.830	21.474	2,402,400
2024-10-23	21.980	22.240	21.730	21.780	21.425	3,856,219
2024-10-22	22.450	22.450	21.910	22.000	21.642	4,339,599
2024-10-21	22.390	22.750	22.010	22.540	22.173	6,340,713
2024-10-18	21.850	22.780	21.760	22.390	22.025	6,946,076
2024-10-17	21.740	22.650	21.450	22.180	21.819	8,876,265
2024-10-16	20.500	21.790	20.260	21.740	21.386	6,211,154
2024-10-15	21.400	21.780	20.820	20.840	20.500	4,392,852
2024-10-14	20.810	21.600	20.430	21.470	21.120	5,691,041
2024-10-11	22.520	22.780	20.930	21.560	21.209	6,522,270
2024-10-10	21.390	22.830	20.330	22.130	21.769	8,322,673
2024-10-09	22.960	22.960	21.280	21.280	20.933	6,960,182
2024-10-08	24.340	24.340	22.400	23.640	23.255	11,564,690
2024-09-30	20.980	22.170	20.210	22.140	21.779	12,546,820
2024-09-27	19.510	20.500	19.510	20.270	19.940	7,348,023
2024-09-26	18.970	19.460	18.800	19.460	19.143	4,549,650
2024-09-25	19.180	19.480	19.030	19.040	18.730	6,067,497
2024-09-24	18.800	19.250	18.210	19.150	18.838	6,476,174
2024-09-23	18.170	19.060	17.990	18.970	18.661	5,585,001
2024-09-20	18.500	18.720	18.100	18.160	17.864	3,060,540
2024-09-19	18.700	18.790	18.410	18.550	18.248	2,999,420
2024-09-18	18.020	18.690	17.860	18.610	18.307	3,390,886
2024-09-13	18.500	18.920	18.200	18.240	17.943	3,227,526
2024-09-12	18.610	18.850	18.470	18.550	18.248	2,795,200
2024-09-11	18.710	19.100	18.420	18.700	18.395	3,189,020
2024-09-10	19.000	19.180	18.410	18.810	18.504	2,957,760
2024-09-09	18.660	18.990	18.520	18.750	18.444	2,933,700
2024-09-06	19.710	19.760	18.920	18.950	18.641	4,355,800
2024-09-05	19.290	19.660	19.100	19.620	19.300	4,104,180
2024-09-04	19.700	19.700	18.920	19.350	19.035	5,233,600
2024-09-03	19.780	20.100	19.590	20.100	19.772	6,499,060
2024-09-02	20.500	20.500	19.750	19.820	19.497	8,333,266
2024-08-30	19.700	21.550	19.640	20.690	20.353	13,621,260
2024-08-29	18.780	19.750	18.750	19.600	19.281	8,579,747
2024-08-28	18.720	19.870	18.490	19.280	18.966	8,020,000
2024-08-27	19.950	20.030	18.800	19.000	18.690	9,229,799
2024-08-26	19.370	20.500	19.220	20.270	19.940	12,206,810
2024-08-23	19.880	20.700	19.010	19.440	19.123	15,437,560
2024-08-22	18.010	19.800	17.830	19.800	19.477	8,806,307
2024-08-21	17.700	18.290	17.560	18.000	17.707	3,826,880
2024-08-20	17.810	18.090	17.640	17.880	17.589	2,906,880
2024-08-19	18.600	18.700	17.820	17.910	17.618	4,681,679
2024-08-16	18.180	18.660	18.180	18.460	18.159	7,705,263
2024-08-15	18.000	18.350	17.830	18.170	17.874	7,156,456
2024-08-14	17.420	18.980	17.310	18.170	17.874	8,870,721
2024-08-13	17.060	17.390	17.050	17.340	17.057	1,800,385
2024-08-12	17.290	17.360	17.050	17.060	16.782	1,765,860
2024-08-09	17.400	17.510	17.270	17.270	16.989	2,031,300
2024-08-08	17.230	17.430	16.920	17.290	17.008	2,315,000
2024-08-07	17.110	17.490	17.060	17.300	17.018	2,829,840
2024-08-06	17.100	17.210	16.830	17.110	16.831	2,496,220
2024-08-05	17.200	17.690	16.820	16.830	16.556	4,097,328
2024-08-02	17.970	18.170	17.640	17.770	17.480	3,823,376
2024-08-01	18.300	18.380	18.060	18.080	17.785	5,665,116
2024-07-31	18.200	18.550	17.880	18.450	18.149	8,524,461
2024-07-30	17.500	18.090	17.150	17.910	17.618	5,853,520
2024-07-29	17.380	17.670	17.130	17.500	17.215	3,244,800

← NewerPage 9 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.