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
2022-08-04	32.180	32.520	31.950	32.520	14.149	445,288
2022-08-03	32.200	32.850	32.020	32.160	13.992	549,615
2022-08-02	32.900	33.320	31.510	32.200	14.010	695,401
2022-08-01	33.470	33.910	32.800	33.790	14.702	1,083,014
2022-07-29	32.990	33.980	32.530	33.460	14.558	868,145
2022-07-28	32.700	32.920	32.480	32.880	14.306	347,743
2022-07-27	32.070	32.650	31.910	32.430	14.110	259,143
2022-07-26	31.810	32.050	31.200	32.050	13.945	262,192
2022-07-25	31.820	32.370	31.770	32.070	13.953	213,309
2022-07-22	32.000	32.440	31.770	32.040	13.940	323,554
2022-07-21	31.750	32.750	31.570	32.210	14.014	498,496
2022-07-20	31.160	32.000	31.160	31.980	13.914	466,711
2022-07-19	31.360	31.450	30.990	31.410	13.666	264,996
2022-07-18	30.390	31.290	30.010	31.140	13.549	499,761
2022-07-15	30.630	30.980	29.750	30.070	13.083	400,257
2022-07-14	30.380	31.390	30.250	30.900	13.444	434,836
2022-07-13	30.110	30.740	30.110	30.450	13.249	723,796
2022-07-12	30.640	30.800	30.100	30.200	13.140	711,142
2022-07-11	30.980	30.980	30.310	30.830	13.414	439,419
2022-07-08	30.180	31.290	29.910	30.980	13.479	786,000
2022-07-07	29.790	30.350	29.640	29.880	13.000	283,923
2022-07-06	29.620	30.350	29.260	30.070	13.083	548,008
2022-07-05	30.060	30.250	29.390	29.600	12.879	339,209
2022-07-04	30.250	30.450	29.720	30.060	13.079	329,735
2022-07-01	30.600	30.600	29.820	30.000	13.053	418,917
2022-06-30	30.550	30.570	30.010	30.430	13.240	547,666
2022-06-29	31.670	31.670	30.380	30.490	13.266	372,752
2022-06-28	30.210	31.500	30.120	31.210	13.579	623,406
2022-06-27	30.800	30.800	29.980	30.370	13.214	280,798
2022-06-24	30.140	30.530	30.080	30.280	13.109	409,153
2022-06-23	29.890	30.020	29.340	30.010	12.992	417,876
2022-06-22	30.190	30.190	29.460	29.460	12.754	300,814
2022-06-21	30.080	30.470	29.640	30.050	13.010	319,872
2022-06-20	29.680	30.150	29.390	29.850	12.923	437,511
2022-06-17	29.490	30.130	29.220	29.610	12.819	348,431
2022-06-16	29.770	30.130	29.580	29.990	12.984	285,584
2022-06-15	29.660	30.070	29.530	29.770	12.888	567,648
2022-06-14	29.750	29.760	28.470	29.610	12.819	616,221
2022-06-13	29.800	30.100	29.490	29.960	12.971	405,304
2022-06-10	29.600	30.150	29.500	29.710	12.862	368,257
2022-06-09	30.750	30.750	29.600	29.820	12.910	498,790
2022-06-08	31.170	31.370	30.000	30.550	13.226	1,002,779
2022-06-07	31.210	32.640	30.950	31.170	13.495	696,053
2022-06-06	31.310	32.270	31.300	31.820	13.776	1,111,311
2022-06-02	29.660	31.570	29.660	31.490	13.633	1,179,103
2022-06-01	29.470	30.170	29.290	29.890	12.940	830,924
2022-05-31	28.800	29.300	28.420	29.180	12.633	458,518
2022-05-30	29.010	29.010	28.310	28.720	12.434	691,212
2022-05-27	28.770	29.100	28.550	28.720	12.434	199,019
2022-05-26	28.300	28.940	27.940	28.760	12.451	239,798
2022-05-25	27.030	28.430	27.030	28.390	12.291	233,927
2022-05-24	28.780	29.200	27.720	27.720	12.001	232,435
2022-05-23	29.010	29.190	28.680	29.020	12.564	254,637
2022-05-20	28.680	28.950	28.400	28.930	12.525	221,769
2022-05-19	27.670	28.760	27.200	28.580	12.373	489,710
2022-05-18	28.160	28.490	27.860	28.210	12.213	336,522
2022-05-17	28.540	28.570	27.750	27.930	12.092	245,410
2022-05-16	28.610	28.910	28.150	28.720	12.434	475,827
2022-05-13	28.200	28.480	28.020	28.330	12.265	166,845
2022-05-12	27.170	28.200	27.170	28.150	12.187	396,602

← NewerPage 18 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.