Guangzhou Risong Intelligent Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 16.813 | 16.819 | 16.484 | 16.736 | 16.447 | 557,076 |
| 2021-11-08 | 16.484 | 16.665 | 16.214 | 16.588 | 16.301 | 819,276 |
| 2021-11-05 | 16.330 | 16.786 | 16.181 | 16.511 | 16.225 | 1,238,559 |
| 2021-11-04 | 15.896 | 16.192 | 15.797 | 16.165 | 15.885 | 519,610 |
| 2021-11-03 | 15.775 | 16.099 | 15.335 | 15.912 | 15.637 | 538,796 |
| 2021-11-02 | 15.824 | 16.143 | 15.401 | 15.659 | 15.388 | 628,628 |
| 2021-11-01 | 15.588 | 15.846 | 15.110 | 15.824 | 15.550 | 580,920 |
| 2021-10-29 | 15.533 | 15.588 | 15.220 | 15.445 | 15.178 | 431,148 |
| 2021-10-28 | 15.637 | 15.863 | 15.198 | 15.203 | 14.940 | 621,806 |
| 2021-10-27 | 16.187 | 16.187 | 15.659 | 15.698 | 15.426 | 498,778 |
| 2021-10-26 | 16.368 | 16.456 | 15.824 | 15.962 | 15.685 | 1,363,156 |
| 2021-10-25 | 16.665 | 16.698 | 16.132 | 16.297 | 16.015 | 1,082,552 |
| 2021-10-22 | 16.824 | 16.841 | 16.500 | 16.588 | 16.301 | 271,149 |
| 2021-10-21 | 16.841 | 17.148 | 16.593 | 16.698 | 16.409 | 724,906 |
| 2021-10-20 | 16.841 | 17.280 | 16.698 | 17.039 | 16.744 | 600,711 |
| 2021-10-19 | 16.857 | 16.940 | 16.692 | 16.786 | 16.495 | 364,527 |
| 2021-10-18 | 16.813 | 16.978 | 16.621 | 16.868 | 16.576 | 331,540 |
| 2021-10-15 | 17.209 | 17.247 | 16.764 | 16.824 | 16.533 | 630,013 |
| 2021-10-14 | 17.368 | 17.429 | 16.956 | 17.033 | 16.738 | 408,185 |
← NewerPage 21 of 21 · 1,219 trading days
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.