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
2022-08-04	22.747	26.692	22.588	26.648	26.470	9,735,787
2022-08-03	22.115	25.401	21.692	23.681	23.522	9,784,618
2022-08-02	20.703	22.418	20.055	22.308	22.158	6,958,666
2022-08-01	21.703	21.907	20.000	21.198	21.056	8,422,262
2022-07-29	20.313	21.137	20.099	21.104	20.963	5,330,898
2022-07-28	20.055	20.989	19.626	20.247	20.111	4,734,917
2022-07-27	19.082	20.115	18.841	20.028	19.893	3,723,541
2022-07-26	19.214	19.423	18.302	19.093	18.965	3,153,075
2022-07-25	19.286	20.324	18.918	19.132	19.004	5,015,290
2022-07-22	18.506	19.500	18.456	18.736	18.611	4,736,535
2022-07-21	17.973	18.956	17.797	18.456	18.332	4,258,113
2022-07-20	18.517	18.791	17.582	17.962	17.841	4,192,399
2022-07-19	18.517	18.769	18.077	18.291	18.168	2,390,710
2022-07-18	18.478	18.819	17.912	18.615	18.491	3,123,287
2022-07-15	18.890	18.923	18.049	18.060	17.939	3,299,556
2022-07-14	17.159	18.929	17.017	18.539	18.414	4,758,779
2022-07-13	17.170	17.506	16.967	17.203	17.088	1,408,175
2022-07-12	17.929	18.291	17.165	17.165	17.050	2,470,933
2022-07-11	17.885	18.313	17.467	17.665	17.546	3,446,064
2022-07-08	16.923	18.654	16.923	18.055	17.934	4,449,312
2022-07-07	16.923	17.302	16.769	16.885	16.771	2,729,912
2022-07-06	15.852	17.846	15.692	17.225	17.110	4,460,435
2022-07-05	16.725	16.725	15.665	15.852	15.745	1,763,037
2022-07-04	16.736	17.017	16.291	16.506	16.395	1,169,135
2022-07-01	17.143	17.280	16.374	16.571	16.460	1,938,846
2022-06-30	17.165	17.528	16.703	16.995	16.880	1,718,704
2022-06-29	17.654	18.099	16.769	16.830	16.717	2,575,001
2022-06-28	16.319	18.588	16.099	17.742	17.623	3,752,130
2022-06-27	16.264	16.802	16.187	16.407	16.297	1,698,302
2022-06-24	16.280	16.478	16.093	16.170	16.062	1,166,541
2022-06-23	15.731	16.308	15.621	16.280	16.171	1,548,783
2022-06-22	16.324	16.440	15.604	15.670	15.565	2,193,735
2022-06-21	16.626	17.176	16.214	16.478	16.367	3,742,884
2022-06-20	15.379	16.797	15.148	16.544	16.433	3,132,181
2022-06-17	15.363	15.742	15.060	15.291	15.189	1,117,898
2022-06-16	14.835	15.626	14.747	15.484	15.380	1,808,406
2022-06-15	14.956	15.363	14.863	14.868	14.768	1,410,137
2022-06-14	15.368	15.368	14.560	14.951	14.850	1,332,915
2022-06-13	15.319	15.539	15.121	15.473	15.369	1,196,788
2022-06-10	15.269	15.533	15.247	15.319	15.216	1,213,612
2022-06-09	16.088	16.088	15.192	15.434	15.331	1,328,558
2022-06-08	16.198	16.511	15.604	15.984	15.876	1,594,507
2022-06-07	17.198	17.308	16.022	16.247	16.138	2,784,063
2022-06-06	16.918	17.687	16.648	17.115	17.001	3,526,275
2022-06-02	15.324	17.571	15.319	16.797	16.684	3,110,789
2022-06-01	14.989	15.626	14.940	15.577	15.472	1,311,961
2022-05-31	14.626	15.039	14.626	14.967	14.867	475,646
2022-05-30	14.346	14.918	14.104	14.769	14.670	803,602
2022-05-27	14.126	14.330	13.951	14.187	14.092	324,291
2022-05-26	14.231	14.280	13.714	14.121	14.026	332,503
2022-05-25	14.143	14.143	13.681	14.022	13.928	255,839
2022-05-24	14.736	14.940	13.945	14.060	13.817	658,299
2022-05-23	14.725	14.923	14.291	14.879	14.622	520,347
2022-05-20	14.863	14.863	14.560	14.643	14.390	328,338
2022-05-19	14.440	14.824	14.440	14.742	14.487	305,563
2022-05-18	14.571	14.764	14.445	14.621	14.368	355,447
2022-05-17	14.791	14.791	14.121	14.396	14.146	284,300
2022-05-16	14.637	14.841	14.456	14.500	14.249	343,714
2022-05-13	14.868	14.868	14.473	14.637	14.384	428,377
2022-05-12	14.626	15.017	14.533	14.731	14.476	541,641

← NewerPage 18 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.