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
2025-01-22	28.308	28.346	27.746	28.039	28.039	1,803,787
2025-01-21	28.831	29.023	27.615	28.508	28.508	3,107,274
2025-01-20	29.039	29.362	28.500	28.662	28.662	2,916,592
2025-01-17	29.462	29.885	28.908	29.039	29.039	2,864,478
2025-01-16	30.385	30.400	29.223	29.408	29.408	3,430,350
2025-01-15	30.385	30.969	29.923	30.062	30.062	4,036,416
2025-01-14	29.154	30.439	28.539	30.408	30.408	5,883,078
2025-01-13	26.539	29.431	26.431	29.162	29.162	6,559,813
2025-01-10	28.039	28.262	27.292	27.308	27.308	3,547,299
2025-01-09	27.700	28.377	27.192	28.069	28.069	3,940,693
2025-01-08	26.692	28.423	26.077	27.700	27.700	6,021,896
2025-01-07	24.846	26.577	24.762	26.523	26.523	4,259,088
2025-01-06	25.285	25.285	24.223	24.615	24.615	3,042,742
2025-01-03	27.162	27.269	25.000	25.115	25.115	3,669,965
2025-01-02	27.431	27.823	26.831	27.015	27.015	2,967,458
2024-12-31	28.523	29.054	27.308	27.323	27.323	3,573,813
2024-12-30	29.069	29.231	27.600	28.500	28.500	4,425,406
2024-12-27	27.831	29.262	27.308	28.808	28.808	6,675,429
2024-12-26	27.354	28.046	27.277	27.654	27.654	3,101,676
2024-12-25	28.700	28.700	27.000	27.369	27.369	3,718,474
2024-12-24	28.800	29.139	27.908	28.685	28.685	3,940,186
2024-12-23	30.569	30.785	28.477	28.523	28.523	4,897,010
2024-12-20	30.462	31.146	30.092	30.623	30.623	3,506,854
2024-12-19	30.546	30.669	29.885	30.346	30.346	3,619,348
2024-12-18	31.308	31.446	30.431	30.731	30.731	3,870,055
2024-12-17	33.177	33.223	30.769	31.069	31.069	5,287,399
2024-12-16	34.154	34.392	32.846	33.046	33.046	4,203,187
2024-12-13	33.692	34.969	33.269	33.831	33.831	6,801,663
2024-12-12	33.500	34.000	32.500	33.685	33.685	6,325,514
2024-12-11	35.654	36.000	33.308	33.492	33.492	10,226,138
2024-12-10	36.715	37.115	35.231	35.477	35.477	8,326,240
2024-12-09	36.154	39.592	35.400	36.000	36.000	12,199,253
2024-12-06	36.946	39.000	31.846	38.962	38.962	21,889,667
2024-12-05	48.200	51.300	39.231	39.292	39.292	12,218,863
2024-12-04	48.577	50.385	47.692	48.615	48.615	2,383,197
2024-12-03	50.000	50.377	48.308	49.039	49.039	2,032,011
2024-12-02	49.415	50.831	49.131	50.362	50.362	3,519,152
2024-11-29	49.523	50.000	47.692	49.908	49.908	3,462,820
2024-11-28	48.923	50.577	48.769	49.539	49.539	2,722,090
2024-11-27	50.769	51.346	46.162	49.100	49.100	3,851,395
2024-11-26	52.154	52.739	50.631	51.323	51.323	3,076,335
2024-11-25	50.500	53.562	49.231	52.615	52.615	4,040,010
2024-11-22	51.154	53.839	49.877	50.500	50.500	4,238,850
2024-11-21	49.231	51.869	48.615	50.354	50.354	2,262,070
2024-11-20	49.654	50.315	48.523	49.308	49.308	3,048,667
2024-11-19	47.969	50.654	46.923	50.392	50.392	2,780,334
2024-11-18	49.877	52.831	47.039	47.785	47.785	3,028,062
2024-11-15	53.077	54.223	49.554	49.846	49.846	2,829,599
2024-11-14	53.700	55.069	52.308	52.692	52.692	3,290,586
2024-11-13	53.815	54.623	50.923	53.446	53.446	2,635,760
2024-11-12	53.315	55.569	51.846	53.800	53.800	3,976,193
2024-11-11	55.062	57.692	52.708	53.823	53.823	6,887,786
2024-11-08	52.385	60.000	51.923	57.600	57.600	5,287,102
2024-11-07	50.769	53.046	49.846	51.662	51.662	2,932,083
2024-11-06	49.546	52.754	49.546	50.869	50.869	4,281,465
2024-11-05	45.854	50.377	44.846	49.992	49.992	5,712,133
2024-11-04	42.731	46.615	42.731	45.854	45.854	2,982,801
2024-11-01	45.923	45.931	42.692	43.600	43.600	3,900,104
2024-10-31	46.131	47.115	45.023	45.923	45.923	1,974,419
2024-10-30	46.146	47.323	44.739	45.846	45.846	2,388,713

← NewerPage 8 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.