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
2023-05-04	33.000	34.160	33.000	34.040	14.810	1,109,165
2023-04-28	31.870	33.780	31.870	33.570	14.606	1,123,942
2023-04-27	31.500	32.340	31.400	31.630	13.762	978,298
2023-04-26	30.310	32.790	30.310	31.400	13.662	1,825,900
2023-04-25	31.490	31.500	29.710	30.100	13.096	988,693
2023-04-24	32.330	32.600	31.190	31.220	13.584	863,809
2023-04-21	34.170	34.250	32.320	32.350	14.075	1,168,194
2023-04-20	34.790	35.130	33.700	34.090	14.832	1,368,839
2023-04-19	35.400	35.640	34.830	34.880	15.176	926,475
2023-04-18	36.250	36.250	35.180	35.320	15.367	788,211
2023-04-17	36.560	36.880	35.880	36.030	15.676	986,420
2023-04-14	36.700	37.490	36.300	36.560	15.907	1,075,391
2023-04-13	38.110	38.490	36.490	36.530	15.894	1,708,904
2023-04-12	36.870	38.170	36.760	37.840	16.464	1,864,056
2023-04-11	37.690	37.690	36.400	36.750	15.990	2,540,883
2023-04-10	35.510	39.290	35.310	37.690	16.399	4,494,908
2023-04-07	36.090	36.150	34.950	35.590	15.485	1,598,864
2023-04-06	36.100	36.600	35.400	35.830	15.589	1,662,288
2023-04-04	34.220	36.900	34.180	35.860	15.602	3,688,895
2023-04-03	33.660	34.220	33.660	33.910	14.754	650,370
2023-03-31	33.180	33.740	33.010	33.720	14.671	583,411
2023-03-30	34.450	34.450	33.290	33.290	14.484	542,040
2023-03-29	34.530	34.870	33.990	34.180	14.871	629,449
2023-03-28	34.430	34.910	34.040	34.690	15.093	687,953
2023-03-27	34.140	34.360	33.700	34.160	14.863	708,492
2023-03-24	34.360	34.660	34.050	34.260	14.906	528,092
2023-03-23	34.330	34.470	33.850	34.040	14.810	687,374
2023-03-22	33.600	34.600	33.600	34.470	14.998	414,055
2023-03-21	33.350	34.180	33.040	34.120	14.845	686,650
2023-03-20	34.710	34.710	32.710	33.350	14.510	745,583
2023-03-17	33.710	33.880	33.300	33.340	14.506	810,639
2023-03-16	33.770	34.330	33.080	33.360	14.515	351,294
2023-03-15	33.660	34.380	33.560	33.920	14.758	383,991
2023-03-14	34.120	34.440	32.900	33.420	14.541	559,883
2023-03-13	34.700	34.990	33.850	34.260	14.906	564,235
2023-03-10	34.660	35.140	34.450	34.700	15.098	465,068
2023-03-09	34.250	35.170	34.250	35.130	15.285	710,755
2023-03-08	34.230	34.590	34.000	34.520	15.019	443,629
2023-03-07	34.930	34.950	34.010	34.100	14.837	711,029
2023-03-06	34.950	35.090	34.650	34.860	15.167	457,124
2023-03-03	35.240	35.390	34.540	34.900	15.185	444,190
2023-03-02	35.580	35.810	35.100	35.100	15.272	440,773
2023-03-01	34.960	35.280	34.500	35.110	15.276	447,263
2023-02-28	34.310	35.250	34.250	34.920	15.193	476,873
2023-02-27	35.270	35.650	34.620	34.660	15.080	435,760
2023-02-24	35.110	35.600	34.950	35.340	15.376	445,715
2023-02-23	34.910	35.470	34.900	35.220	15.324	607,675
2023-02-22	34.920	35.050	34.740	34.980	15.219	433,963
2023-02-21	35.180	35.630	34.760	35.000	15.228	583,671
2023-02-20	35.180	35.440	34.640	34.980	15.219	648,766
2023-02-17	35.330	35.500	34.680	35.000	15.228	634,673
2023-02-16	35.900	36.240	34.680	35.370	15.389	1,070,333
2023-02-15	36.000	36.170	35.490	35.900	15.620	544,663
2023-02-14	36.010	36.310	35.680	36.000	15.663	556,047
2023-02-13	36.440	36.900	35.800	36.000	15.663	1,049,050
2023-02-10	36.940	37.140	36.110	36.420	15.846	1,112,159
2023-02-09	36.130	36.420	35.680	36.410	15.842	631,728
2023-02-08	35.200	36.410	35.010	36.130	15.720	996,849
2023-02-07	34.730	36.170	34.370	36.070	15.694	1,298,439
2023-02-06	34.600	34.920	34.350	34.730	15.111	521,295

← NewerPage 15 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.