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
2023-07-31	16.967	17.308	16.132	16.165	16.165	4,867,382
2023-07-28	17.582	18.335	16.506	16.621	16.621	6,290,613
2023-07-27	17.077	17.313	16.945	17.291	17.291	1,459,599
2023-07-26	17.297	17.297	16.912	17.115	17.115	1,129,992
2023-07-25	17.077	17.390	17.077	17.225	17.225	1,139,782
2023-07-24	16.868	17.286	16.797	17.077	17.077	1,210,203
2023-07-21	17.907	17.967	16.912	16.951	16.951	2,302,795
2023-07-20	17.863	18.099	17.577	17.643	17.643	1,979,169
2023-07-19	18.269	18.665	17.588	17.725	17.725	3,538,074
2023-07-18	18.352	18.830	18.132	18.225	18.225	1,504,701
2023-07-17	18.379	18.736	18.253	18.495	18.495	1,441,146
2023-07-14	18.214	18.841	18.049	18.484	18.484	1,625,105
2023-07-13	18.017	18.385	17.610	18.214	18.214	1,506,672
2023-07-12	18.451	18.599	17.857	17.857	17.857	1,608,066
2023-07-11	18.434	18.764	18.247	18.571	18.571	1,139,338
2023-07-10	18.923	19.011	18.297	18.429	18.429	1,961,495
2023-07-07	19.033	19.231	18.775	18.923	18.923	1,654,319
2023-07-06	19.121	19.434	18.901	19.154	19.154	2,110,541
2023-07-05	19.528	19.736	19.033	19.088	19.088	2,428,478
2023-07-04	19.385	19.808	19.071	19.462	19.462	2,495,170
2023-07-03	20.291	20.429	19.253	19.385	19.385	3,876,649
2023-06-30	20.648	20.896	20.055	20.291	20.291	5,276,391
2023-06-29	19.291	21.077	19.214	20.797	20.797	6,984,317
2023-06-28	19.209	19.489	18.566	19.275	19.275	2,187,558
2023-06-27	19.368	19.533	18.725	19.209	19.209	2,687,777
2023-06-26	19.253	20.110	19.154	19.429	19.429	4,227,332
2023-06-21	20.028	20.489	19.247	19.308	19.308	4,737,743
2023-06-20	19.231	20.500	19.187	20.297	20.297	5,956,290
2023-06-19	18.874	19.604	18.780	19.368	19.238	3,975,775
2023-06-16	18.681	19.231	18.517	18.984	18.856	3,650,053
2023-06-15	18.247	19.368	18.148	18.758	18.632	5,662,040
2023-06-14	18.022	18.390	17.813	18.280	18.158	1,943,916
2023-06-13	18.017	18.324	17.863	18.181	18.059	2,206,498
2023-06-12	17.582	18.390	17.511	18.181	18.059	3,604,719
2023-06-09	17.478	17.775	17.335	17.610	17.492	2,406,838
2023-06-08	17.802	17.846	17.308	17.374	17.257	2,418,226
2023-06-07	17.176	18.104	16.934	17.626	17.508	4,616,226
2023-06-06	18.352	18.396	17.033	17.099	16.984	4,528,309
2023-06-05	18.039	18.451	17.918	18.258	18.136	2,240,896
2023-06-02	18.528	18.560	17.907	17.907	17.786	3,480,111
2023-06-01	18.670	18.681	18.165	18.648	18.523	4,111,583
2023-05-31	18.517	19.110	17.841	18.659	18.534	7,520,278
2023-05-30	19.890	19.973	18.973	19.269	19.140	6,281,198
2023-05-29	20.192	20.907	19.780	20.071	19.937	6,380,661
2023-05-26	18.654	20.989	17.863	20.593	20.455	10,466,372
2023-05-25	19.231	19.423	18.132	19.275	19.145	10,123,972
2023-05-24	17.544	19.148	17.500	18.984	18.856	11,643,049
2023-05-23	18.462	19.780	17.495	17.495	17.377	10,626,956
2023-05-22	17.808	18.670	17.610	18.621	18.496	8,968,057
2023-05-19	17.874	18.401	17.478	18.066	17.945	7,628,923
2023-05-18	17.560	18.681	17.060	18.258	18.136	11,058,194
2023-05-17	15.390	16.907	15.330	16.885	16.771	5,519,335
2023-05-16	15.714	15.758	15.341	15.368	15.265	1,407,553
2023-05-15	14.687	15.648	14.687	15.599	15.494	2,731,592
2023-05-12	14.879	15.000	14.687	14.813	14.714	1,015,610
2023-05-11	15.082	15.082	14.742	14.874	14.774	724,283
2023-05-10	14.934	15.242	14.484	14.907	14.807	1,013,046
2023-05-09	15.209	15.390	14.879	14.907	14.807	1,205,675
2023-05-08	15.588	15.632	15.115	15.231	15.129	1,116,524
2023-05-05	15.775	15.775	15.385	15.495	15.391	1,856,327

← NewerPage 14 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.