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
2022-02-09	16.824	17.231	16.819	17.170	16.873	379,049
2022-02-08	17.517	17.517	16.610	16.890	16.598	268,284
2022-02-07	16.462	16.973	16.462	16.912	16.619	395,016
2022-01-28	16.093	16.610	16.093	16.462	16.177	309,986
2022-01-27	16.648	16.758	16.077	16.093	15.815	465,288
2022-01-26	16.517	16.676	16.374	16.648	16.360	277,779
2022-01-25	17.225	17.539	16.412	16.539	16.252	868,429
2022-01-24	17.198	17.566	17.198	17.346	17.046	435,189
2022-01-21	17.995	18.110	17.170	17.401	17.100	608,651
2022-01-20	18.407	18.407	17.582	17.615	17.311	827,029
2022-01-19	18.192	18.478	18.187	18.352	18.034	495,274
2022-01-18	18.560	18.742	18.143	18.192	17.877	817,345
2022-01-17	18.231	18.725	18.017	18.560	18.239	1,065,864
2022-01-14	18.011	18.297	17.885	18.017	17.705	588,597
2022-01-13	18.225	18.495	18.071	18.220	17.904	580,286
2022-01-12	18.297	18.549	18.143	18.319	18.002	827,777
2022-01-11	18.022	18.297	17.857	18.170	17.856	1,081,005
2022-01-10	17.330	17.896	17.324	17.802	17.494	865,968
2022-01-07	17.874	17.874	17.500	17.500	17.197	469,165
2022-01-06	17.643	18.006	17.544	17.742	17.435	567,075
2022-01-05	17.775	17.962	17.434	17.709	17.402	650,020
2022-01-04	17.489	17.857	17.484	17.797	17.489	895,130
2021-12-31	17.802	17.802	17.445	17.500	17.197	614,743
2021-12-30	17.506	17.934	17.440	17.681	17.375	641,744
2021-12-29	17.473	17.780	17.225	17.511	17.208	646,616
2021-12-28	16.692	17.571	16.692	17.363	17.062	998,566
2021-12-27	16.571	16.808	16.511	16.692	16.403	390,055
2021-12-24	17.028	17.225	16.500	16.571	16.285	888,684
2021-12-23	17.401	17.566	16.967	17.088	16.792	725,073
2021-12-22	17.736	17.852	17.379	17.484	17.181	470,997
2021-12-21	17.747	17.863	17.473	17.665	17.359	532,885
2021-12-20	17.291	17.885	17.225	17.555	17.251	1,198,715
2021-12-17	17.582	17.654	17.225	17.286	16.987	691,458
2021-12-16	17.676	17.780	17.242	17.687	17.381	908,953
2021-12-15	17.489	17.643	17.308	17.412	17.111	782,654
2021-12-14	17.236	17.577	17.071	17.335	17.035	502,185
2021-12-13	17.253	17.264	17.071	17.181	16.884	571,840
2021-12-10	17.286	17.396	17.044	17.253	16.954	644,374
2021-12-09	17.253	17.407	16.857	17.319	17.019	641,388
2021-12-08	17.368	17.676	17.165	17.258	16.960	888,942
2021-12-07	17.352	17.824	17.044	17.500	17.197	1,231,843
2021-12-06	18.967	19.000	17.418	17.445	17.143	2,469,845
2021-12-03	19.434	19.698	18.703	18.835	18.509	1,701,845
2021-12-02	18.846	20.258	18.681	19.473	19.136	3,627,733
2021-12-01	18.385	18.835	18.126	18.786	18.461	1,056,415
2021-11-30	18.236	18.473	18.006	18.264	17.948	747,191
2021-11-29	17.725	18.247	17.528	18.006	17.694	772,482
2021-11-26	18.374	18.577	17.912	18.242	17.926	925,156
2021-11-25	18.225	18.539	18.060	18.374	18.056	722,996
2021-11-24	17.951	18.407	17.747	18.220	17.904	1,070,720
2021-11-23	18.121	18.401	18.060	18.181	17.867	1,064,669
2021-11-22	18.341	18.352	17.956	18.170	17.856	853,802
2021-11-19	17.396	18.165	17.396	18.082	17.769	1,038,688
2021-11-18	17.857	18.181	17.626	17.626	17.321	692,400
2021-11-17	17.549	17.956	17.539	17.885	17.575	717,458
2021-11-16	17.907	18.006	17.522	17.582	17.278	947,484
2021-11-15	17.582	18.055	17.407	17.907	17.597	1,181,645
2021-11-12	17.071	17.571	16.852	17.500	17.197	1,067,526
2021-11-11	17.258	17.258	16.923	17.071	16.776	783,861
2021-11-10	16.802	17.137	16.676	17.077	16.781	884,620

← NewerPage 20 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.