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
2022-11-04	16.115	16.363	15.868	16.324	16.215	2,052,086
2022-11-03	15.484	16.000	15.484	15.940	15.833	1,520,357
2022-11-02	15.808	15.819	15.434	15.714	15.609	1,738,458
2022-11-01	15.390	15.808	15.330	15.610	15.505	1,630,041
2022-10-31	14.698	15.571	14.615	15.275	15.172	2,517,564
2022-10-28	15.176	15.522	14.615	14.670	14.572	3,225,755
2022-10-27	16.017	16.528	15.396	15.445	15.341	3,567,891
2022-10-26	16.857	16.857	15.604	15.857	15.751	5,326,788
2022-10-25	17.313	17.742	16.852	17.390	17.273	1,937,983
2022-10-24	16.984	17.802	16.978	17.165	17.050	1,960,218
2022-10-21	17.143	17.335	16.764	16.962	16.848	837,587
2022-10-20	17.033	17.242	16.533	17.143	17.028	1,234,283
2022-10-19	17.346	17.577	16.923	17.033	16.919	1,125,540
2022-10-18	17.824	17.901	17.203	17.346	17.230	1,659,568
2022-10-17	16.830	17.692	16.637	17.588	17.470	2,024,373
2022-10-14	16.528	17.022	16.440	16.698	16.586	1,215,397
2022-10-13	16.264	16.698	16.132	16.330	16.220	1,511,524
2022-10-12	15.571	16.247	15.165	16.209	16.100	1,383,052
2022-10-11	15.863	15.945	15.462	15.571	15.467	972,167
2022-10-10	15.824	16.203	15.566	15.626	15.522	788,045
2022-09-30	16.385	16.555	15.879	15.879	15.773	935,833
2022-09-29	16.637	16.841	16.225	16.566	16.455	686,704
2022-09-28	17.088	17.286	16.429	16.434	16.324	1,419,663
2022-09-27	16.819	17.192	16.648	17.088	16.973	869,319
2022-09-26	16.473	17.132	16.302	16.819	16.706	1,124,770
2022-09-23	17.571	17.571	16.593	16.786	16.673	1,186,741
2022-09-22	17.577	17.956	17.357	17.566	17.448	753,543
2022-09-21	17.434	17.890	17.203	17.610	17.492	1,004,115
2022-09-20	17.093	17.780	16.989	17.577	17.459	1,282,830
2022-09-19	17.544	17.830	16.698	16.989	16.875	1,350,281
2022-09-16	17.764	17.907	17.253	17.330	17.213	1,317,397
2022-09-15	18.407	18.517	17.374	17.632	17.514	1,495,251
2022-09-14	18.896	18.896	18.192	18.517	18.392	1,017,793
2022-09-13	18.297	19.017	18.126	18.484	18.359	1,522,821
2022-09-09	18.582	18.830	17.978	18.181	18.059	1,288,219
2022-09-08	19.379	19.560	18.615	18.643	18.518	1,890,454
2022-09-07	19.231	19.989	19.066	19.456	19.325	1,183,005
2022-09-06	19.071	19.396	18.659	19.247	19.118	1,147,872
2022-09-05	19.599	19.852	18.962	19.071	18.943	981,411
2022-09-02	19.506	19.923	19.055	19.588	19.456	1,048,431
2022-09-01	19.264	19.753	18.984	19.181	19.053	1,617,412
2022-08-31	20.330	20.582	19.055	19.055	18.927	2,074,881
2022-08-30	20.533	20.769	19.714	20.407	20.270	1,889,797
2022-08-29	19.951	20.769	19.506	20.286	20.150	951,654
2022-08-26	20.967	21.028	20.236	20.286	20.150	1,482,803
2022-08-25	21.154	21.692	20.533	20.896	20.755	1,967,296
2022-08-24	22.247	22.253	20.714	21.352	21.208	3,527,360
2022-08-23	22.088	22.841	21.440	22.017	21.869	2,565,368
2022-08-22	22.868	22.984	21.643	21.874	21.727	3,082,524
2022-08-19	24.104	24.506	22.484	22.753	22.600	3,842,456
2022-08-18	23.560	24.489	23.434	24.170	24.008	3,334,642
2022-08-17	24.780	25.093	23.654	23.780	23.621	3,147,062
2022-08-16	24.956	25.522	24.736	24.929	24.761	3,170,964
2022-08-15	24.626	25.335	23.846	24.615	24.450	3,227,826
2022-08-12	24.039	25.379	23.846	24.401	24.237	4,496,058
2022-08-11	23.698	24.313	23.258	24.176	24.014	4,053,979
2022-08-10	24.451	24.451	23.604	23.626	23.468	4,173,918
2022-08-09	24.170	25.275	23.604	24.615	24.450	4,650,571
2022-08-08	23.901	25.148	22.544	24.247	24.085	4,586,325
2022-08-05	25.852	26.187	23.681	24.242	24.079	8,455,891

← NewerPage 17 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.