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
2023-05-05	15.775	15.775	15.385	15.495	15.391	1,856,327
2023-05-04	15.104	15.967	15.104	15.907	15.800	3,184,643
2023-04-28	14.896	15.253	14.769	15.165	15.063	1,056,917
2023-04-27	15.028	15.192	14.599	14.896	14.796	1,453,828
2023-04-26	14.137	15.835	14.082	14.808	14.708	3,992,714
2023-04-25	14.390	14.390	13.593	13.797	13.704	1,161,285
2023-04-24	14.560	14.588	14.115	14.176	14.081	1,207,460
2023-04-21	15.071	15.198	14.506	14.539	14.441	1,789,902
2023-04-20	15.484	15.484	14.934	15.071	14.970	1,093,335
2023-04-19	15.528	15.725	15.242	15.484	15.380	1,003,717
2023-04-18	15.758	15.769	15.258	15.533	15.429	1,529,830
2023-04-17	16.082	16.143	15.665	15.758	15.652	1,584,857
2023-04-14	15.775	16.121	15.560	16.082	15.975	1,734,940
2023-04-13	16.231	16.297	15.725	15.769	15.663	1,593,131
2023-04-12	15.495	16.236	15.451	16.214	16.106	1,982,991
2023-04-11	15.654	15.698	15.302	15.495	15.391	1,047,757
2023-04-10	15.808	16.357	15.648	15.720	15.614	1,599,028
2023-04-07	15.500	15.857	15.489	15.802	15.696	1,243,547
2023-04-06	15.434	15.604	15.258	15.533	15.429	1,114,941
2023-04-04	15.824	15.863	15.363	15.478	15.374	1,617,501
2023-04-03	15.725	15.918	15.506	15.824	15.718	1,539,048
2023-03-31	15.758	15.918	15.593	15.742	15.636	960,679
2023-03-30	15.841	16.039	15.714	15.758	15.652	865,206
2023-03-29	15.830	16.093	15.610	15.830	15.723	1,347,604
2023-03-28	16.115	16.429	15.874	15.923	15.816	1,924,195
2023-03-27	15.918	16.335	15.703	15.956	15.849	2,266,682
2023-03-24	15.692	15.846	15.659	15.731	15.625	1,299,390
2023-03-23	15.440	16.066	15.434	15.731	15.625	1,364,475
2023-03-22	15.346	15.659	15.346	15.560	15.456	1,053,472
2023-03-21	14.918	15.434	14.874	15.407	15.303	1,263,738
2023-03-20	14.863	15.187	14.621	14.967	14.867	1,093,050
2023-03-17	14.637	15.214	14.582	14.934	14.834	1,212,398
2023-03-16	14.692	14.808	14.484	14.522	14.425	856,704
2023-03-15	14.725	15.044	14.714	14.808	14.708	999,429
2023-03-14	15.115	15.115	14.456	14.632	14.534	1,484,231
2023-03-13	15.121	15.242	14.758	14.984	14.883	1,124,179
2023-03-10	15.544	15.665	15.209	15.220	15.118	1,016,722
2023-03-09	15.484	15.615	15.264	15.555	15.451	856,284
2023-03-08	15.006	15.401	15.000	15.357	15.254	732,950
2023-03-07	15.588	15.643	15.115	15.132	15.030	1,400,555
2023-03-06	15.484	15.714	15.286	15.588	15.483	1,322,573
2023-03-03	15.802	15.918	15.396	15.484	15.380	1,744,977
2023-03-02	15.484	16.374	15.484	15.769	15.663	3,262,491
2023-03-01	15.093	15.484	15.006	15.445	15.341	1,120,149
2023-02-28	15.039	15.385	14.929	15.093	14.992	915,656
2023-02-27	15.588	15.588	15.099	15.115	15.014	1,040,088
2023-02-24	15.632	15.709	15.330	15.467	15.363	811,467
2023-02-23	15.989	15.989	15.528	15.610	15.505	824,576
2023-02-22	15.703	16.006	15.637	15.846	15.740	1,397,123
2023-02-21	15.506	15.890	15.385	15.736	15.631	1,537,878
2023-02-20	15.484	15.522	15.033	15.434	15.331	1,336,280
2023-02-17	15.346	15.577	15.264	15.374	15.270	1,538,797
2023-02-16	15.731	15.868	15.198	15.324	15.221	2,092,301
2023-02-15	15.528	15.863	15.495	15.808	15.702	1,896,636
2023-02-14	15.846	15.896	15.495	15.528	15.423	1,491,253
2023-02-13	15.692	15.852	15.643	15.742	15.636	1,294,525
2023-02-10	15.852	16.071	15.665	15.725	15.620	1,740,982
2023-02-09	15.643	15.907	15.440	15.907	15.800	1,707,594
2023-02-08	16.039	16.143	15.599	15.643	15.538	2,088,855
2023-02-07	15.522	16.187	15.335	16.017	15.909	3,511,773

← NewerPage 15 of 21 · 1,219 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.