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
2022-11-04	32.390	32.640	32.070	32.250	14.032	413,238
2022-11-03	32.060	32.430	31.960	32.350	14.075	464,860
2022-11-02	32.130	32.440	31.690	32.300	14.053	614,580
2022-11-01	31.640	32.180	31.120	31.980	13.914	666,733
2022-10-31	30.450	31.830	30.450	31.400	13.662	734,691
2022-10-28	31.200	31.900	30.420	30.500	13.270	514,582
2022-10-27	29.520	31.990	29.520	31.330	13.631	951,721
2022-10-26	31.080	31.540	30.310	31.040	13.505	1,560,560
2022-10-25	30.600	30.600	29.310	29.900	13.009	435,576
2022-10-24	31.000	31.320	30.200	30.500	13.270	541,302
2022-10-21	30.530	31.240	30.150	30.820	13.409	391,002
2022-10-20	30.550	30.770	30.220	30.700	13.357	183,738
2022-10-19	30.500	30.820	30.220	30.590	13.309	456,957
2022-10-18	30.480	30.620	30.080	30.290	13.179	207,597
2022-10-17	29.630	30.630	29.410	30.620	13.322	550,577
2022-10-14	28.850	29.390	28.560	29.390	12.787	277,924
2022-10-13	28.080	28.920	28.070	28.650	12.465	250,641
2022-10-12	27.700	28.090	27.430	28.080	12.217	351,643
2022-10-11	27.720	27.880	27.160	27.630	12.022	338,677
2022-10-10	28.200	28.300	27.700	27.720	12.061	167,459
2022-09-30	28.400	28.720	28.000	28.260	12.296	161,171
2022-09-29	28.630	28.830	28.190	28.400	12.357	239,635
2022-09-28	29.130	29.350	28.430	28.500	12.400	211,421
2022-09-27	28.830	29.450	28.740	29.360	12.774	386,422
2022-09-26	29.290	29.290	28.640	28.830	12.544	100,918
2022-09-23	29.890	29.980	29.070	29.480	12.826	260,268
2022-09-22	29.560	30.320	29.150	30.030	13.066	1,053,563
2022-09-21	29.960	29.960	28.990	29.630	12.892	745,448
2022-09-20	30.110	30.450	29.660	29.970	13.040	396,260
2022-09-19	30.150	30.660	29.800	30.260	13.166	553,713
2022-09-16	30.510	31.130	29.950	30.690	13.353	619,441
2022-09-15	31.280	31.280	29.690	30.760	13.383	850,359
2022-09-14	30.500	31.960	29.750	31.320	13.627	975,507
2022-09-13	30.300	30.770	30.300	30.580	13.305	488,239
2022-09-09	30.860	30.870	30.200	30.300	13.183	287,155
2022-09-08	31.310	31.380	30.490	30.870	13.431	494,521
2022-09-07	31.770	31.860	31.370	31.490	13.701	431,600
2022-09-06	31.770	31.850	31.490	31.770	13.823	237,840
2022-09-05	31.830	32.220	31.450	31.770	13.823	278,320
2022-09-02	31.140	31.870	31.100	31.830	13.849	315,755
2022-09-01	31.330	31.450	30.900	31.140	13.549	294,359
2022-08-31	31.720	31.730	30.660	31.290	13.614	542,501
2022-08-30	31.720	32.200	31.550	31.820	13.845	295,970
2022-08-29	31.000	31.690	30.910	31.690	13.788	387,383
2022-08-26	31.630	31.630	30.640	31.210	13.579	587,539
2022-08-25	32.020	32.160	30.860	31.640	13.766	568,621
2022-08-24	33.320	33.320	31.710	32.180	14.001	469,196
2022-08-23	33.100	33.250	32.790	33.100	14.402	414,675
2022-08-22	33.840	33.840	32.990	33.110	14.406	455,234
2022-08-19	34.260	34.260	33.340	33.480	14.567	1,085,006
2022-08-18	33.480	34.460	33.480	34.260	14.906	884,255
2022-08-17	33.630	33.920	33.270	33.660	14.645	375,683
2022-08-16	33.810	34.150	33.600	33.830	14.719	304,815
2022-08-15	33.690	34.300	33.500	33.810	14.710	561,623
2022-08-12	34.340	34.750	33.650	33.690	14.658	667,313
2022-08-11	34.440	34.870	34.300	34.420	14.976	635,105
2022-08-10	33.790	34.400	33.440	34.330	14.937	659,584
2022-08-09	34.140	34.140	33.330	33.770	14.693	432,288
2022-08-08	33.140	33.580	32.830	33.510	14.580	410,111
2022-08-05	32.330	33.000	32.160	32.970	14.345	414,141

← NewerPage 17 of 21 · 1,219 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.