Guangzhou Risong Intelligent Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	13.879	14.214	13.473	13.945	13.945	1,395,026
2024-01-23	14.291	14.434	13.791	13.967	13.967	2,012,625
2024-01-22	15.549	15.626	14.176	14.396	14.396	2,320,327
2024-01-19	15.907	16.099	15.522	15.632	15.632	942,718
2024-01-18	16.154	16.357	15.418	15.830	15.830	1,436,575
2024-01-17	16.846	16.846	16.049	16.137	16.137	1,427,251
2024-01-16	16.923	16.962	16.549	16.846	16.846	959,971
2024-01-15	16.863	17.060	16.495	16.912	16.912	1,018,861
2024-01-12	17.324	17.379	16.736	16.780	16.780	1,263,123
2024-01-11	16.918	17.390	16.857	17.335	17.335	1,324,599
2024-01-10	17.247	17.528	16.714	16.962	16.962	1,700,951
2024-01-09	16.797	17.582	16.786	17.242	17.242	2,063,568
2024-01-08	17.039	17.110	16.692	16.764	16.764	1,187,306
2024-01-05	17.506	17.555	17.006	17.110	17.110	1,513,759
2024-01-04	17.506	17.555	17.198	17.390	17.390	1,375,830
2024-01-03	17.747	17.786	17.313	17.506	17.506	1,382,131
2024-01-02	17.857	18.066	17.478	17.676	17.676	1,789,152
2023-12-29	17.418	17.841	17.214	17.797	17.797	2,055,344
2023-12-28	16.813	17.445	16.758	17.357	17.357	1,903,334
2023-12-27	16.725	17.071	16.484	16.923	16.923	1,226,004
2023-12-26	16.929	16.934	16.484	16.698	16.698	1,815,741
2023-12-25	17.170	17.610	16.863	16.923	16.923	1,971,933
2023-12-22	17.571	17.670	16.989	17.093	17.093	2,008,144
2023-12-21	17.236	17.582	16.593	17.363	17.363	2,300,443
2023-12-20	17.319	17.555	17.143	17.236	17.236	1,939,333
2023-12-19	16.709	17.341	16.544	17.269	17.269	1,691,265
2023-12-18	16.813	17.077	16.648	16.681	16.681	1,311,117
2023-12-15	17.088	17.214	16.758	16.813	16.813	1,207,499
2023-12-14	17.126	17.385	17.044	17.148	17.148	1,326,365
2023-12-13	16.896	17.528	16.731	17.121	17.121	2,021,401
2023-12-12	16.918	17.049	16.681	16.868	16.868	1,143,928
2023-12-11	16.571	17.104	16.445	16.901	16.901	1,826,226
2023-12-08	16.868	17.077	16.539	16.571	16.571	1,349,002
2023-12-07	16.775	16.995	16.775	16.868	16.868	1,063,966
2023-12-06	16.769	17.192	16.764	16.764	16.764	1,252,600
2023-12-05	17.110	17.110	16.703	16.769	16.769	1,138,872
2023-12-04	17.308	17.396	17.028	17.099	17.099	1,306,554
2023-12-01	17.181	17.198	16.725	17.110	17.110	1,164,476
2023-11-30	17.192	17.533	16.978	17.214	17.214	1,364,108
2023-11-29	17.275	17.506	17.253	17.308	17.308	1,507,631
2023-11-28	16.984	17.423	16.731	17.220	17.220	1,936,088
2023-11-27	16.500	16.951	16.500	16.890	16.890	1,190,680
2023-11-24	16.907	17.017	16.528	16.698	16.698	1,220,661
2023-11-23	16.813	17.121	16.802	16.956	16.956	1,867,714
2023-11-22	17.225	17.401	16.775	16.808	16.808	1,956,776
2023-11-21	17.951	17.951	17.225	17.330	17.330	3,367,023
2023-11-20	17.028	17.918	16.940	17.758	17.758	2,719,276
2023-11-17	16.731	17.006	16.637	16.989	16.989	1,070,979
2023-11-16	17.006	17.088	16.720	16.731	16.731	816,319
2023-11-15	17.028	17.137	16.868	16.967	16.967	842,556
2023-11-14	16.857	17.049	16.775	16.934	16.934	811,942
2023-11-13	16.654	16.956	16.615	16.912	16.912	1,168,645
2023-11-10	16.648	16.786	16.484	16.692	16.692	746,270
2023-11-09	16.604	16.885	16.604	16.681	16.681	1,026,514
2023-11-08	16.819	16.962	16.621	16.775	16.775	1,251,759
2023-11-07	16.714	17.000	16.687	16.978	16.978	1,108,984
2023-11-06	16.489	16.808	16.429	16.797	16.797	1,517,281
2023-11-03	15.934	16.593	15.929	16.467	16.467	2,219,861
2023-11-02	15.879	16.082	15.604	15.692	15.692	930,926
2023-11-01	15.879	16.110	15.582	15.912	15.912	811,858

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1300 CNY
2022-05-25	0.1500 CNY
2021-07-15	0.2230 CNY
2020-06-24	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.