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
2023-10-31	15.879	16.082	15.720	15.890	15.890	1,148,958
2023-10-30	15.308	15.967	15.247	15.907	15.907	1,997,575
2023-10-27	15.192	15.429	14.951	15.308	15.308	1,229,546
2023-10-26	15.181	15.264	15.000	15.192	15.192	992,138
2023-10-25	15.000	15.401	14.901	15.192	15.192	1,338,407
2023-10-24	14.648	15.049	14.456	14.923	14.923	1,160,843
2023-10-23	14.890	14.907	14.401	14.478	14.478	927,244
2023-10-20	14.978	15.374	14.736	14.852	14.852	905,337
2023-10-19	14.929	15.429	14.890	15.055	15.055	850,020
2023-10-18	15.330	15.418	14.989	15.039	15.039	909,319
2023-10-17	15.736	15.736	15.236	15.357	15.357	1,092,886
2023-10-16	15.824	15.824	15.440	15.549	15.549	1,294,211
2023-10-13	16.390	16.390	15.819	15.824	15.824	1,228,206
2023-10-12	16.659	16.659	16.154	16.357	16.357	1,191,313
2023-10-11	16.390	16.786	16.154	16.539	16.539	1,221,740
2023-10-10	16.797	16.841	16.357	16.473	16.473	1,481,447
2023-10-09	17.077	17.181	16.692	16.797	16.797	1,145,913
2023-09-28	17.033	17.231	16.846	17.077	17.077	1,372,152
2023-09-27	17.033	17.225	16.890	17.088	17.088	1,520,897
2023-09-26	16.731	17.198	16.610	17.022	17.022	1,545,786
2023-09-25	16.429	16.835	16.412	16.698	16.698	1,201,838
2023-09-22	15.758	16.489	15.676	16.462	16.462	1,295,117
2023-09-21	15.852	16.028	15.665	15.758	15.758	590,655
2023-09-20	16.039	16.280	15.863	15.879	15.879	804,159
2023-09-19	16.280	16.319	15.907	16.203	16.203	1,090,716
2023-09-18	16.077	16.484	15.896	16.275	16.275	899,289
2023-09-15	16.154	16.313	15.995	16.077	16.077	971,974
2023-09-14	16.423	16.588	15.989	16.137	16.137	924,922
2023-09-13	16.846	16.874	16.214	16.429	16.429	1,533,386
2023-09-12	17.132	17.132	16.703	16.879	16.879	1,062,616
2023-09-11	17.033	17.132	16.676	17.000	17.000	1,174,453
2023-09-08	16.577	17.231	16.506	16.940	16.940	1,673,313
2023-09-07	17.033	17.137	16.703	16.714	16.714	991,323
2023-09-06	16.967	17.176	16.813	17.121	17.121	1,289,182
2023-09-05	16.901	17.187	16.819	16.945	16.945	1,290,500
2023-09-04	16.984	17.126	16.571	16.901	16.901	1,603,658
2023-09-01	17.253	17.253	16.692	16.989	16.989	1,541,896
2023-08-31	17.022	17.181	16.874	17.121	17.121	2,032,952
2023-08-30	16.676	17.253	16.484	17.060	17.060	2,983,527
2023-08-29	14.923	16.736	14.841	16.676	16.676	4,730,385
2023-08-28	16.423	16.484	14.896	15.011	15.011	4,300,052
2023-08-25	16.445	16.484	15.720	15.923	15.923	2,198,519
2023-08-24	16.637	16.703	16.209	16.517	16.517	1,529,185
2023-08-23	16.709	16.923	16.396	16.517	16.517	1,564,193
2023-08-22	16.478	16.769	16.060	16.703	16.703	2,166,511
2023-08-21	16.484	16.978	16.313	16.401	16.401	1,441,241
2023-08-18	16.577	17.115	16.484	16.593	16.593	2,182,271
2023-08-17	15.687	16.582	15.577	16.390	16.390	1,954,912
2023-08-16	15.769	15.984	15.577	15.604	15.604	860,747
2023-08-15	16.099	16.286	15.764	15.907	15.907	840,084
2023-08-14	15.940	16.187	15.720	16.049	16.049	1,286,079
2023-08-11	16.478	16.571	16.143	16.143	16.143	1,015,186
2023-08-10	16.099	16.528	16.044	16.341	16.341	1,814,159
2023-08-09	16.302	16.308	16.066	16.077	16.077	870,911
2023-08-08	16.374	16.478	16.165	16.308	16.308	901,788
2023-08-07	16.593	16.703	16.286	16.374	16.374	1,020,843
2023-08-04	16.423	16.698	16.352	16.544	16.544	1,069,109
2023-08-03	16.593	16.593	16.209	16.390	16.390	1,206,769
2023-08-02	16.121	16.648	16.121	16.528	16.528	1,662,923
2023-08-01	16.154	16.401	15.896	16.214	16.214	3,310,023

← NewerPage 13 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.