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
2022-05-11	27.600	28.400	27.530	27.590	11.945	510,884
2022-05-10	26.440	27.630	26.230	27.500	11.906	594,207
2022-05-09	26.910	27.470	26.810	27.100	11.733	263,901
2022-05-06	26.430	27.000	26.350	26.860	11.629	322,773
2022-05-05	26.680	27.120	26.410	26.980	11.681	383,943
2022-04-29	25.700	26.960	25.330	26.700	11.559	545,041
2022-04-28	26.220	26.420	25.340	25.600	11.083	329,133
2022-04-27	25.520	26.420	24.810	26.420	11.438	725,380
2022-04-26	28.200	28.310	25.980	25.980	11.248	777,282
2022-04-25	29.910	29.960	27.990	28.140	12.183	579,926
2022-04-22	30.750	30.750	30.000	30.460	13.187	365,842
2022-04-21	31.300	31.380	30.500	30.550	13.226	319,041
2022-04-20	32.450	32.460	31.000	31.300	13.551	499,136
2022-04-19	32.230	32.320	31.550	31.780	13.759	299,906
2022-04-18	31.470	32.190	30.680	31.810	13.772	601,003
2022-04-15	32.360	32.560	31.730	31.730	13.737	375,015
2022-04-14	32.290	32.930	32.290	32.580	14.105	462,307
2022-04-13	32.680	33.190	32.260	32.440	14.044	423,262
2022-04-12	32.150	33.300	31.590	33.300	14.417	597,445
2022-04-11	32.790	33.740	32.050	32.150	13.919	632,190
2022-04-08	33.480	33.480	32.440	32.780	14.192	398,385
2022-04-07	33.610	33.900	33.110	33.110	14.334	285,139
2022-04-06	33.380	34.160	33.380	33.700	14.590	318,073
2022-04-01	33.490	33.650	33.220	33.380	14.451	267,214
2022-03-31	33.460	33.880	33.430	33.710	14.594	273,737
2022-03-30	33.400	33.870	33.400	33.580	14.538	394,766
2022-03-29	34.010	34.240	33.030	33.370	14.447	379,888
2022-03-28	34.010	34.050	33.710	34.010	14.724	420,623
2022-03-25	33.260	34.250	33.260	34.150	14.785	640,593
2022-03-24	34.120	34.260	33.330	33.490	14.499	458,806
2022-03-23	34.240	34.460	34.000	34.190	14.802	282,418
2022-03-22	34.100	34.350	33.720	34.250	14.828	253,261
2022-03-21	33.490	34.400	33.490	34.230	14.819	497,708
2022-03-18	33.480	33.900	33.210	33.490	14.499	328,033
2022-03-17	33.140	33.770	33.140	33.480	14.495	286,997
2022-03-16	33.090	33.330	32.140	33.240	14.391	466,501
2022-03-15	33.980	33.980	32.800	32.800	14.200	331,580
2022-03-14	33.890	34.200	33.600	33.690	14.586	234,764
2022-03-11	33.790	34.340	33.220	34.290	14.845	478,009
2022-03-10	34.500	34.680	33.950	34.060	14.746	210,118
2022-03-09	34.540	34.970	33.020	34.010	14.724	393,204
2022-03-08	35.680	35.680	34.730	34.730	15.036	397,337
2022-03-07	36.000	36.210	35.200	35.690	15.451	341,780
2022-03-04	36.000	36.340	35.610	36.000	15.586	431,416
2022-03-03	36.800	36.800	36.040	36.260	15.698	493,761
2022-03-02	36.400	36.490	35.820	36.460	15.785	707,835
2022-03-01	35.190	36.300	35.010	36.300	15.716	974,262
2022-02-28	35.000	35.300	34.520	35.170	15.226	713,000
2022-02-25	34.040	35.040	34.040	34.860	15.092	612,654
2022-02-24	35.050	35.050	33.620	33.950	14.698	470,221
2022-02-23	34.810	35.120	34.810	35.060	15.179	594,363
2022-02-22	34.860	35.000	34.360	34.810	15.070	297,564
2022-02-21	35.000	35.150	34.820	35.020	15.161	220,284
2022-02-18	34.780	34.960	34.000	34.860	15.092	440,822
2022-02-17	34.300	35.200	34.290	34.700	15.023	866,285
2022-02-16	33.880	34.350	33.580	34.280	14.841	421,519
2022-02-15	33.490	33.800	33.270	33.580	14.538	257,204
2022-02-14	33.500	33.980	33.340	33.490	14.499	219,044
2022-02-11	34.280	34.300	33.520	33.630	14.560	439,419
2022-02-10	34.330	34.680	34.120	34.220	14.815	466,510

← NewerPage 19 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.