Zhejiang Risun Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	29.390	30.180	28.620	29.630	12.932	780,883
2024-01-23	29.540	29.630	28.540	29.390	12.827	956,763
2024-01-22	31.810	31.980	29.200	29.630	12.932	1,096,783
2024-01-19	32.320	32.510	31.540	31.770	13.866	692,000
2024-01-18	33.520	33.760	31.680	32.300	14.097	1,477,753
2024-01-17	34.500	34.650	33.590	33.600	14.664	662,390
2024-01-16	34.520	34.850	33.920	34.450	15.035	612,079
2024-01-15	34.860	34.890	34.330	34.520	15.066	561,625
2024-01-12	35.470	35.630	34.750	34.860	15.214	960,443
2024-01-11	35.310	35.970	35.180	35.460	15.476	940,009
2024-01-10	35.880	36.230	35.250	35.430	15.463	550,445
2024-01-09	35.100	36.430	35.100	35.880	15.659	1,016,206
2024-01-08	35.980	36.100	35.000	35.000	15.275	605,016
2024-01-05	36.340	36.640	35.570	35.690	15.577	614,458
2024-01-04	36.620	36.660	36.230	36.340	15.860	703,166
2024-01-03	36.720	36.760	36.250	36.620	15.982	784,255
2024-01-02	36.250	37.000	36.080	36.870	16.091	1,193,162
2023-12-29	34.980	36.050	34.890	35.950	15.690	849,259
2023-12-28	33.970	35.220	33.860	35.020	15.284	705,529
2023-12-27	33.840	34.680	33.610	34.230	14.939	571,380
2023-12-26	34.320	34.320	33.600	33.800	14.752	556,642
2023-12-25	34.650	34.790	33.920	34.330	14.983	857,940
2023-12-22	35.580	35.600	34.560	34.650	15.123	671,174
2023-12-21	35.670	35.720	34.400	35.620	15.546	863,793
2023-12-20	35.500	36.300	35.500	35.670	15.568	696,990
2023-12-19	35.310	35.780	34.820	35.620	15.546	613,749
2023-12-18	35.650	35.790	35.010	35.160	15.345	698,307
2023-12-15	36.000	36.000	35.120	35.520	15.502	553,009
2023-12-14	35.550	36.140	35.500	35.500	15.494	657,757
2023-12-13	35.090	36.110	34.880	35.540	15.511	850,451
2023-12-12	35.390	35.490	34.810	35.240	15.380	827,690
2023-12-11	35.740	36.410	35.020	35.380	15.441	1,435,081
2023-12-08	36.660	36.960	35.610	35.740	15.598	829,048
2023-12-07	37.370	37.370	36.450	36.540	15.947	480,007
2023-12-06	36.540	37.330	36.290	36.960	16.131	641,250
2023-12-05	36.900	37.100	36.260	36.540	15.947	780,507
2023-12-04	36.930	37.500	36.840	36.900	16.105	745,033
2023-12-01	37.100	37.130	36.050	36.930	16.118	770,003
2023-11-30	38.260	38.260	36.410	37.010	16.153	1,151,467
2023-11-29	38.000	38.760	37.720	38.120	16.637	1,625,364
2023-11-28	36.630	38.380	36.360	38.100	16.628	1,933,898
2023-11-27	36.300	37.090	36.160	36.630	15.987	854,665
2023-11-24	36.800	36.800	35.980	36.300	15.843	566,777
2023-11-23	36.200	36.870	36.130	36.800	16.061	465,254
2023-11-22	36.750	37.080	36.140	36.230	15.812	717,155
2023-11-21	37.250	37.250	36.540	36.680	16.009	844,071
2023-11-20	36.780	37.300	36.500	37.290	16.275	1,010,399
2023-11-17	36.340	36.670	35.990	36.410	15.891	593,333
2023-11-16	36.850	36.850	36.190	36.260	15.825	624,552
2023-11-15	37.000	37.000	36.380	36.700	16.017	882,062
2023-11-14	37.000	37.000	36.470	36.730	16.030	599,351
2023-11-13	36.580	36.980	36.250	36.900	16.105	816,524
2023-11-10	36.420	36.450	35.760	36.250	15.821	563,993
2023-11-09	36.400	36.560	36.060	36.200	15.799	490,178
2023-11-08	36.320	36.530	36.110	36.220	15.808	469,422
2023-11-07	36.130	36.430	35.690	36.310	15.847	517,581
2023-11-06	35.890	36.150	35.670	35.990	15.707	849,401
2023-11-03	35.210	36.180	35.210	35.590	15.533	644,402
2023-11-02	35.530	35.760	35.150	35.170	15.350	495,264
2023-11-01	35.220	35.650	34.860	35.530	15.507	690,823

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2610 CNY
2025-07-11	0.1205 CNY
2024-07-10	0.1300 CNY
2023-07-05	0.1200 CNY
2022-06-27	0.1500 CNY
2021-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.