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
2023-07-31	37.190	38.080	36.950	37.120	16.201	848,469
2023-07-28	37.760	37.800	37.000	37.120	16.201	654,356
2023-07-27	37.870	38.300	37.340	37.460	16.349	552,704
2023-07-26	38.500	38.500	37.680	37.870	16.528	483,325
2023-07-25	37.410	38.200	37.010	38.080	16.620	816,277
2023-07-24	36.740	37.380	36.310	37.130	16.205	676,354
2023-07-21	37.010	37.480	36.510	36.520	15.939	696,558
2023-07-20	38.450	38.450	37.040	37.110	16.196	766,106
2023-07-19	38.900	38.900	37.600	37.850	16.519	633,582
2023-07-18	39.280	39.350	38.010	38.250	16.694	1,131,338
2023-07-17	39.720	39.880	38.800	39.400	17.196	1,257,718
2023-07-14	38.410	39.880	38.040	39.720	17.335	1,301,060
2023-07-13	38.070	38.760	37.800	38.330	16.729	480,299
2023-07-12	39.100	39.340	37.810	37.840	16.515	625,910
2023-07-11	38.010	39.200	38.000	38.700	16.890	652,276
2023-07-10	39.310	39.310	37.700	38.160	16.654	803,089
2023-07-07	38.640	39.180	38.520	38.780	16.925	660,688
2023-07-06	38.800	39.600	38.520	38.950	16.999	830,021
2023-07-05	39.600	39.810	38.710	38.800	16.934	795,632
2023-07-04	38.920	39.840	38.600	39.310	17.103	896,544
2023-07-03	39.480	40.080	38.620	38.840	16.899	1,077,003
2023-06-30	40.000	40.000	39.240	39.440	17.160	1,029,953
2023-06-29	38.200	39.900	38.010	39.600	17.230	1,708,030
2023-06-28	37.810	38.560	36.680	38.180	16.612	1,148,068
2023-06-27	37.200	37.830	36.500	37.810	16.451	982,473
2023-06-26	36.870	37.630	36.300	36.950	16.077	1,372,548
2023-06-21	38.040	38.420	36.830	36.880	16.046	1,120,875
2023-06-20	37.160	38.480	36.520	38.040	16.551	1,344,260
2023-06-19	37.010	38.000	36.800	37.160	16.168	1,023,297
2023-06-16	36.820	37.240	36.570	37.010	16.103	693,824
2023-06-15	36.820	37.290	36.580	36.680	15.959	742,691
2023-06-14	36.850	37.180	36.050	36.820	16.020	858,311
2023-06-13	36.580	37.020	36.380	36.840	16.029	799,443
2023-06-12	35.950	36.800	35.390	36.580	15.916	799,674
2023-06-09	35.950	36.500	35.530	36.060	15.689	663,775
2023-06-08	36.480	36.640	35.720	35.880	15.611	499,267
2023-06-07	36.310	36.640	35.910	36.480	15.872	583,140
2023-06-06	37.300	37.450	36.130	36.250	15.772	752,651
2023-06-05	37.360	38.040	37.120	37.300	16.229	1,080,393
2023-06-02	37.500	37.500	36.890	37.120	16.151	959,988
2023-06-01	37.120	37.760	36.200	37.080	16.133	1,232,653
2023-05-31	36.960	37.330	36.720	37.100	16.142	991,718
2023-05-30	37.930	38.270	36.770	37.250	16.207	986,909
2023-05-29	38.750	38.750	37.400	37.660	16.385	1,230,340
2023-05-26	38.050	39.410	38.050	38.330	16.677	1,278,213
2023-05-25	40.190	40.190	38.110	39.000	16.969	2,927,871
2023-05-24	39.650	40.980	38.810	40.100	17.447	3,543,434
2023-05-23	37.950	40.830	37.950	39.360	17.125	4,118,979
2023-05-22	36.780	38.300	36.780	37.950	16.512	1,914,790
2023-05-19	37.290	37.510	36.740	36.950	16.077	1,017,671
2023-05-18	35.900	37.250	35.900	36.920	16.063	1,703,483
2023-05-17	34.680	36.200	34.210	35.910	15.624	1,225,628
2023-05-16	34.440	34.880	34.240	34.520	15.019	641,788
2023-05-15	33.170	34.610	33.170	34.440	14.984	886,778
2023-05-12	34.000	34.000	33.130	33.400	14.532	457,586
2023-05-11	33.340	33.860	32.710	33.690	14.658	480,793
2023-05-10	32.840	33.310	32.740	33.070	14.388	424,514
2023-05-09	33.970	33.970	32.800	32.840	14.288	674,718
2023-05-08	33.780	34.240	33.170	33.690	14.658	768,643
2023-05-05	33.860	34.090	33.420	33.660	14.645	658,353

← NewerPage 14 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.