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
2023-02-03	34.750	34.890	34.300	34.700	15.098	493,507
2023-02-02	34.750	34.930	34.510	34.710	15.102	765,411
2023-02-01	33.890	34.800	33.550	34.700	15.098	1,094,296
2023-01-31	33.990	34.090	33.400	33.880	14.741	573,349
2023-01-30	33.330	33.850	33.330	33.600	14.619	347,752
2023-01-20	33.090	33.670	32.500	33.240	14.462	531,572
2023-01-19	32.650	32.990	32.160	32.800	14.271	270,419
2023-01-18	31.900	32.580	31.870	32.500	14.140	326,881
2023-01-17	31.510	32.280	31.510	31.900	13.879	461,433
2023-01-16	31.360	32.090	31.020	31.900	13.879	536,065
2023-01-13	31.210	31.590	30.930	31.010	13.492	369,807
2023-01-12	31.330	31.770	31.210	31.280	13.610	357,124
2023-01-11	32.490	32.950	31.310	31.450	13.684	695,313
2023-01-10	32.020	32.420	32.010	32.300	14.053	237,236
2023-01-09	32.950	32.950	32.110	32.270	14.040	312,474
2023-01-06	32.860	33.170	32.230	32.390	14.093	399,535
2023-01-05	33.300	33.340	32.700	32.860	14.297	283,808
2023-01-04	32.550	33.180	32.000	33.060	14.384	704,755
2023-01-03	30.270	32.480	30.250	32.480	14.132	769,343
2022-12-30	30.310	30.750	30.190	30.750	13.379	380,042
2022-12-29	31.090	31.090	30.210	30.210	13.144	461,080
2022-12-28	31.570	31.960	30.630	30.780	13.392	471,516
2022-12-27	31.900	32.600	31.360	31.730	13.805	339,492
2022-12-26	32.540	33.650	31.810	31.880	13.871	637,395
2022-12-23	31.940	33.160	31.870	32.540	14.158	673,874
2022-12-22	30.500	33.180	30.500	32.580	14.175	1,333,893
2022-12-21	31.750	31.900	30.630	31.570	13.736	454,051
2022-12-20	30.310	31.410	30.170	30.940	13.462	433,637
2022-12-19	31.700	32.310	30.530	30.880	13.436	689,560
2022-12-16	32.290	32.900	31.710	31.890	13.875	685,373
2022-12-15	32.280	32.750	31.870	32.300	14.053	292,976
2022-12-14	32.850	32.990	32.010	32.080	13.958	726,018
2022-12-13	32.220	34.260	32.220	32.800	14.271	1,415,268
2022-12-12	32.060	32.480	31.880	32.110	13.971	615,861
2022-12-09	32.200	32.760	32.000	32.420	14.106	374,535
2022-12-08	32.720	32.810	31.850	32.200	14.010	306,243
2022-12-07	32.520	32.930	32.390	32.400	14.097	419,075
2022-12-06	32.810	32.980	32.500	32.560	14.167	363,593
2022-12-05	32.890	33.150	32.420	32.850	14.293	442,151
2022-12-02	32.440	33.200	31.540	32.890	14.310	891,922
2022-12-01	32.140	32.990	31.710	31.820	13.845	771,565
2022-11-30	32.200	32.980	32.010	32.440	14.114	481,635
2022-11-29	31.930	32.500	31.020	32.300	14.053	307,963
2022-11-28	31.550	32.300	31.360	31.600	13.749	375,189
2022-11-25	32.010	32.730	32.010	32.190	14.006	376,669
2022-11-24	32.250	32.880	31.730	32.510	14.145	622,460
2022-11-23	32.610	32.900	31.210	31.960	13.906	529,945
2022-11-22	33.000	33.690	32.030	32.670	14.214	609,916
2022-11-21	32.910	33.480	32.620	32.940	14.332	575,230
2022-11-18	32.580	33.960	32.320	32.900	14.314	860,301
2022-11-17	31.740	32.940	31.740	32.900	14.314	686,892
2022-11-16	32.450	32.460	32.030	32.230	14.023	471,950
2022-11-15	32.000	32.190	31.510	32.040	13.940	300,139
2022-11-14	32.260	32.260	31.440	31.790	13.831	350,955
2022-11-11	33.000	33.440	31.550	31.650	13.771	713,299
2022-11-10	32.060	32.190	31.480	31.650	13.771	450,326
2022-11-09	32.500	32.620	32.050	32.060	13.949	386,005
2022-11-08	32.610	32.740	31.880	32.570	14.171	426,465
2022-11-07	32.320	32.740	31.970	32.460	14.123	519,380
2022-11-04	32.390	32.640	32.070	32.250	14.032	413,238

← NewerPage 16 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.