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
2022-05-11	14.560	15.148	14.346	14.626	14.373	782,621
2022-05-10	14.231	14.692	13.978	14.593	14.341	836,071
2022-05-09	14.269	14.725	13.808	14.549	14.298	669,139
2022-05-06	13.742	14.203	13.478	13.747	13.509	307,736
2022-05-05	13.637	14.066	13.214	14.000	13.758	667,492
2022-04-29	13.401	13.533	13.033	13.462	13.229	398,596
2022-04-28	12.879	13.429	12.753	13.006	12.780	342,065
2022-04-27	12.192	13.099	12.154	12.879	12.656	532,528
2022-04-26	12.797	13.060	12.462	12.478	12.262	559,213
2022-04-25	13.489	13.791	12.747	12.791	12.570	847,890
2022-04-22	14.044	14.187	13.593	13.736	13.499	795,188
2022-04-21	14.297	14.835	14.187	14.275	14.028	949,397
2022-04-20	14.918	15.000	14.390	14.429	14.179	706,092
2022-04-19	14.451	15.275	14.451	15.000	14.740	1,093,435
2022-04-18	14.302	14.489	14.039	14.330	14.082	480,623
2022-04-15	15.039	15.039	14.440	14.467	14.217	581,067
2022-04-14	14.835	15.269	14.555	15.049	14.789	1,019,212
2022-04-13	14.511	15.187	14.192	14.901	14.643	790,997
2022-04-12	14.604	14.604	14.055	14.511	14.260	466,802
2022-04-11	14.912	14.984	14.335	14.577	14.325	557,846
2022-04-08	15.478	15.478	14.577	14.769	14.514	508,480
2022-04-07	15.137	15.544	15.137	15.280	15.016	487,654
2022-04-06	15.429	15.560	15.121	15.478	15.210	472,390
2022-04-01	15.000	15.539	14.841	15.385	15.118	574,857
2022-03-31	14.929	15.330	14.434	15.148	14.886	777,201
2022-03-30	14.648	14.813	14.571	14.736	14.481	326,892
2022-03-29	14.989	15.110	14.555	14.643	14.390	314,503
2022-03-28	15.044	15.280	14.725	15.110	14.848	345,341
2022-03-25	15.066	15.187	14.951	15.044	14.784	293,303
2022-03-24	15.379	15.379	14.978	15.049	14.789	570,620
2022-03-23	15.698	15.703	15.269	15.401	15.135	370,040
2022-03-22	15.275	15.714	15.126	15.396	15.129	287,418
2022-03-21	15.181	15.615	15.176	15.604	15.334	555,342
2022-03-18	15.077	15.390	14.951	15.181	14.919	284,535
2022-03-17	14.918	15.313	14.918	15.143	14.881	402,935
2022-03-16	15.049	15.159	14.319	14.912	14.654	443,066
2022-03-15	15.313	15.363	14.648	14.648	14.395	502,582
2022-03-14	15.522	15.522	15.225	15.225	14.962	374,161
2022-03-11	15.467	15.747	15.143	15.593	15.324	340,141
2022-03-10	15.929	15.929	15.621	15.676	15.405	218,905
2022-03-09	15.874	15.885	14.896	15.451	15.183	474,816
2022-03-08	15.874	16.071	15.412	15.440	15.172	303,104
2022-03-07	16.143	16.181	15.808	15.874	15.599	409,439
2022-03-04	16.341	16.412	16.044	16.115	15.837	322,969
2022-03-03	16.582	16.588	16.275	16.341	16.058	254,690
2022-03-02	16.423	16.533	16.253	16.495	16.209	320,045
2022-03-01	16.308	16.445	16.297	16.374	16.090	270,297
2022-02-28	16.308	16.379	15.989	16.308	16.025	373,771
2022-02-25	16.165	16.473	16.165	16.319	16.036	574,175
2022-02-24	16.528	16.852	15.879	16.165	15.885	988,056
2022-02-23	16.379	16.709	16.220	16.588	16.301	750,214
2022-02-22	16.681	16.692	15.929	16.148	15.869	1,273,967
2022-02-21	16.758	16.896	16.582	16.742	16.452	763,744
2022-02-18	17.006	17.006	16.632	16.824	16.533	274,814
2022-02-17	16.824	17.275	16.791	16.791	16.501	450,127
2022-02-16	16.846	17.258	16.764	17.115	16.819	485,581
2022-02-15	16.709	16.879	16.539	16.852	16.560	221,992
2022-02-14	16.764	17.039	16.654	16.747	16.457	255,619
2022-02-11	16.923	17.137	16.687	16.934	16.641	395,065
2022-02-10	17.253	17.253	16.885	17.006	16.711	328,238

← NewerPage 19 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.