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
2023-02-06	15.297	15.626	15.225	15.390	15.287	1,964,264
2023-02-03	15.357	15.462	14.995	15.374	15.270	1,586,650
2023-02-02	15.198	15.582	15.192	15.379	15.276	1,942,071
2023-02-01	15.154	15.264	14.923	15.247	15.145	1,581,279
2023-01-31	14.725	15.143	14.659	15.011	14.910	2,035,307
2023-01-30	14.363	14.945	14.346	14.780	14.681	2,921,025
2023-01-20	15.275	15.385	14.896	14.995	14.894	1,803,883
2023-01-19	14.626	14.846	14.478	14.813	14.714	924,665
2023-01-18	14.753	14.769	14.429	14.626	14.528	834,952
2023-01-17	14.555	14.786	14.418	14.588	14.490	818,364
2023-01-16	14.137	14.654	14.110	14.555	14.457	1,534,178
2023-01-13	14.247	14.247	13.956	14.088	13.993	528,224
2023-01-12	14.049	14.258	13.945	14.093	13.999	584,356
2023-01-11	14.264	14.269	13.929	13.967	13.873	874,874
2023-01-10	14.269	14.352	14.071	14.264	14.168	815,299
2023-01-09	14.231	14.489	14.176	14.269	14.173	741,926
2023-01-06	14.297	14.615	14.253	14.269	14.173	1,363,300
2023-01-05	14.192	14.396	13.973	14.286	14.190	1,152,387
2023-01-04	14.044	14.275	13.868	14.082	13.988	1,132,489
2023-01-03	13.412	14.039	13.286	13.951	13.857	1,348,945
2022-12-30	13.467	13.484	13.258	13.407	13.317	666,263
2022-12-29	13.522	13.593	13.297	13.407	13.317	503,690
2022-12-28	13.764	13.791	13.401	13.478	13.388	565,328
2022-12-27	13.956	13.984	13.582	13.835	13.742	607,222
2022-12-26	13.451	13.874	13.407	13.808	13.715	679,260
2022-12-23	13.385	13.643	13.264	13.451	13.360	841,981
2022-12-22	13.791	13.819	13.374	13.434	13.344	721,952
2022-12-21	14.231	14.231	13.676	13.769	13.677	1,091,346
2022-12-20	14.017	14.379	13.885	14.121	14.026	855,134
2022-12-19	14.341	14.615	13.934	14.115	14.021	1,412,858
2022-12-16	14.945	15.110	14.291	14.418	14.321	2,002,495
2022-12-15	14.626	15.000	14.560	14.918	14.818	1,033,443
2022-12-14	14.648	14.934	14.528	14.621	14.523	907,402
2022-12-13	14.852	15.000	14.506	14.604	14.506	1,136,975
2022-12-12	14.824	15.110	14.648	14.995	14.894	1,121,387
2022-12-09	14.967	15.039	14.764	14.808	14.708	926,747
2022-12-08	15.071	15.071	14.857	14.951	14.850	764,869
2022-12-07	15.247	15.247	14.989	15.071	14.970	944,054
2022-12-06	15.082	15.313	15.006	15.187	15.085	1,248,352
2022-12-05	15.319	15.467	15.060	15.209	15.107	1,919,634
2022-12-02	14.764	15.434	14.676	15.352	15.249	2,432,599
2022-12-01	14.808	15.044	14.632	14.670	14.572	1,367,429
2022-11-30	14.714	14.879	14.511	14.632	14.534	1,274,871
2022-11-29	14.390	14.725	14.341	14.659	14.561	901,385
2022-11-28	14.566	14.599	14.187	14.385	14.288	1,095,974
2022-11-25	14.940	14.940	14.539	14.577	14.479	1,495,896
2022-11-24	15.055	15.099	14.813	14.951	14.850	958,288
2022-11-23	15.341	15.440	14.742	14.912	14.812	1,911,920
2022-11-22	15.539	15.775	15.154	15.308	15.205	2,098,969
2022-11-21	15.357	15.522	15.006	15.445	15.341	1,294,105
2022-11-18	15.841	15.841	15.264	15.357	15.254	1,868,865
2022-11-17	15.302	15.797	15.115	15.687	15.582	1,826,584
2022-11-16	15.692	15.841	15.390	15.522	15.418	1,371,226
2022-11-15	14.846	15.714	14.841	15.714	15.609	2,125,590
2022-11-14	14.956	15.104	14.819	14.995	14.894	1,152,946
2022-11-11	15.407	15.522	14.934	14.940	14.839	2,297,568
2022-11-10	15.681	15.758	15.033	15.044	14.943	2,408,447
2022-11-09	15.599	15.934	15.313	15.852	15.745	1,894,001
2022-11-08	16.033	16.088	15.610	15.808	15.702	1,784,109
2022-11-07	16.418	16.467	15.890	16.055	15.947	1,969,123

← NewerPage 16 of 21 · 1,212 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.