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
2023-10-31	35.580	35.580	34.800	35.200	15.363	676,599
2023-10-30	35.150	35.560	34.730	35.390	15.446	1,022,048
2023-10-27	34.580	35.190	34.460	35.170	15.350	604,565
2023-10-26	34.650	34.970	34.100	34.630	15.114	327,861
2023-10-25	34.130	34.760	33.910	34.650	15.123	552,568
2023-10-24	32.620	33.980	32.480	33.980	14.830	1,027,658
2023-10-23	33.580	33.590	32.360	32.570	14.215	751,178
2023-10-20	33.670	34.320	33.390	33.570	14.651	684,251
2023-10-19	33.570	34.580	33.570	33.740	14.725	626,410
2023-10-18	34.540	34.540	33.710	33.810	14.756	603,662
2023-10-17	34.210	34.740	34.210	34.540	15.075	586,315
2023-10-16	35.000	35.330	34.170	34.600	15.101	571,923
2023-10-13	35.310	35.490	34.640	34.890	15.227	692,047
2023-10-12	36.400	36.540	35.420	35.670	15.568	733,672
2023-10-11	35.950	36.990	35.580	36.580	15.965	863,616
2023-10-10	36.340	36.660	35.630	35.900	15.668	721,863
2023-10-09	36.800	37.040	36.050	36.200	15.799	663,042
2023-09-28	36.340	36.850	36.120	36.790	16.057	578,613
2023-09-27	36.410	36.550	35.280	36.230	15.812	601,152
2023-09-26	35.320	36.140	35.280	35.940	15.686	478,901
2023-09-25	35.830	36.000	35.270	35.660	15.563	429,262
2023-09-22	34.630	35.840	34.230	35.600	15.537	812,674
2023-09-21	34.550	34.760	34.220	34.410	15.018	537,572
2023-09-20	34.760	35.150	34.520	34.550	15.079	398,797
2023-09-19	35.600	35.600	34.700	34.780	15.179	510,045
2023-09-18	34.890	35.780	34.340	35.480	15.485	761,270
2023-09-15	34.850	35.050	34.470	34.630	15.114	615,467
2023-09-14	35.600	35.600	34.710	34.870	15.219	571,339
2023-09-13	36.220	36.220	35.050	35.360	15.433	742,838
2023-09-12	36.650	36.890	36.100	36.220	15.808	491,333
2023-09-11	37.030	37.250	36.250	36.640	15.991	582,094
2023-09-08	36.660	37.130	36.060	36.640	15.991	672,966
2023-09-07	37.180	37.320	36.500	36.540	15.947	591,565
2023-09-06	37.080	37.350	36.720	37.260	16.262	485,179
2023-09-05	37.250	37.500	36.770	37.080	16.183	592,070
2023-09-04	37.790	37.790	36.780	37.250	16.257	776,716
2023-09-01	38.320	38.320	37.120	37.380	16.314	550,979
2023-08-31	38.020	38.250	37.360	37.760	16.480	928,195
2023-08-30	36.840	38.140	36.710	37.750	16.476	1,591,787
2023-08-29	33.760	37.100	33.640	36.930	16.118	1,873,842
2023-08-28	35.500	35.700	33.520	33.740	14.725	1,099,834
2023-08-25	34.850	34.850	33.660	33.660	14.691	911,411
2023-08-24	35.290	35.500	34.430	34.790	15.184	594,600
2023-08-23	36.280	36.280	35.200	35.290	15.402	759,760
2023-08-22	36.150	37.160	35.510	36.300	15.843	1,136,880
2023-08-21	36.390	37.350	35.740	36.150	15.777	1,070,458
2023-08-18	36.000	37.250	35.660	36.330	15.856	1,672,437
2023-08-17	34.340	35.500	33.810	35.280	15.398	1,017,969
2023-08-16	34.400	35.000	33.950	34.000	14.839	696,868
2023-08-15	35.000	35.240	34.600	34.850	15.210	383,097
2023-08-14	34.880	35.370	34.220	34.910	15.236	558,430
2023-08-11	35.380	35.740	34.780	34.980	15.267	426,089
2023-08-10	35.090	35.670	34.930	35.380	15.441	424,179
2023-08-09	35.530	35.550	34.680	34.870	15.219	384,131
2023-08-08	35.270	35.650	35.110	35.410	15.454	472,437
2023-08-07	35.900	36.290	35.020	35.330	15.419	947,950
2023-08-04	36.450	36.720	35.810	35.900	15.668	604,328
2023-08-03	37.450	37.450	36.330	36.370	15.873	625,486
2023-08-02	37.180	37.640	36.710	37.530	16.380	641,164
2023-08-01	37.680	37.680	36.750	36.870	16.091	767,177

← NewerPage 13 of 21 · 1,212 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.