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
2022-02-09	34.320	34.890	34.210	34.500	14.936	314,099
2022-02-08	33.960	34.670	33.810	34.660	15.006	336,380
2022-02-07	33.600	34.000	33.110	33.930	14.689	301,644
2022-01-28	32.610	33.360	32.580	33.140	14.347	336,387
2022-01-27	33.540	33.540	32.520	32.520	14.079	363,597
2022-01-26	33.500	33.960	33.220	33.540	14.521	326,035
2022-01-25	34.670	35.070	33.120	33.290	14.412	615,322
2022-01-24	35.240	35.250	34.690	34.870	15.096	402,115
2022-01-21	35.350	35.660	34.590	35.010	15.157	380,485
2022-01-20	36.410	36.410	35.460	35.550	15.391	482,495
2022-01-19	36.450	36.780	35.870	36.440	15.776	501,381
2022-01-18	37.230	37.240	36.210	36.310	15.720	687,682
2022-01-17	36.080	37.080	36.080	37.020	16.027	997,646
2022-01-14	36.400	36.850	35.880	36.120	15.638	885,823
2022-01-13	36.680	36.790	36.360	36.360	15.741	555,250
2022-01-12	35.990	36.700	35.800	36.520	15.811	781,682
2022-01-11	35.410	36.350	35.410	35.790	15.495	613,831
2022-01-10	35.100	35.550	34.840	35.410	15.330	265,044
2022-01-07	35.940	35.940	35.080	35.080	15.187	493,838
2022-01-06	35.590	36.030	35.310	35.790	15.495	613,491
2022-01-05	35.570	35.770	35.160	35.420	15.335	356,298
2022-01-04	35.160	35.720	34.920	35.570	15.399	582,576
2021-12-31	34.960	35.300	34.700	35.000	15.153	437,620
2021-12-30	34.690	35.130	34.440	35.060	15.179	608,845
2021-12-29	34.780	34.780	34.320	34.590	14.975	221,932
2021-12-28	33.990	34.740	33.950	34.320	14.858	319,800
2021-12-27	34.300	34.550	33.620	33.850	14.655	221,945
2021-12-24	34.700	34.920	33.660	33.670	14.577	617,644
2021-12-23	35.360	35.410	34.670	34.700	15.023	543,934
2021-12-22	35.500	35.690	35.250	35.450	15.348	284,396
2021-12-21	35.010	35.550	35.010	35.480	15.361	512,050
2021-12-20	35.250	35.460	35.020	35.150	15.218	264,308
2021-12-17	35.880	35.880	35.150	35.720	15.464	449,791
2021-12-16	35.120	35.700	35.000	35.690	15.451	474,259
2021-12-15	34.770	35.200	34.700	34.950	15.131	443,948
2021-12-14	34.700	34.990	34.430	34.750	15.044	425,697
2021-12-13	34.750	34.860	34.450	34.600	14.979	392,492
2021-12-10	34.530	34.960	34.530	34.840	15.083	537,267
2021-12-09	34.580	34.930	34.350	34.530	14.949	890,229
2021-12-08	34.970	35.080	34.370	34.580	14.971	519,263
2021-12-07	34.510	35.070	34.370	34.850	15.088	535,277
2021-12-06	35.990	36.100	34.450	34.450	14.915	924,069
2021-12-03	35.660	36.560	35.640	36.180	15.664	281,278
2021-12-02	36.480	36.760	36.100	36.160	15.655	426,634
2021-12-01	35.820	36.580	35.810	36.480	15.793	572,102
2021-11-30	35.230	35.930	34.880	35.820	15.508	491,242
2021-11-29	35.080	35.360	34.630	34.880	15.101	542,945
2021-11-26	35.850	36.180	35.310	35.380	15.317	405,720
2021-11-25	35.880	36.450	35.710	35.960	15.568	649,404
2021-11-24	35.230	36.130	35.140	35.800	15.499	615,544
2021-11-23	34.880	35.360	34.680	35.230	15.252	483,377
2021-11-22	34.900	35.260	34.560	34.890	15.105	405,358
2021-11-19	34.240	35.020	34.190	34.900	15.109	538,403
2021-11-18	34.900	34.990	34.090	34.090	14.759	399,885
2021-11-17	34.170	35.170	34.160	34.900	15.109	496,563
2021-11-16	34.360	34.650	34.040	34.240	14.824	398,885
2021-11-15	34.000	34.570	33.960	34.360	14.876	643,074
2021-11-12	33.800	34.060	33.600	33.930	14.689	545,794
2021-11-11	33.330	33.870	33.010	33.800	14.633	792,916
2021-11-10	32.850	33.200	32.610	33.150	14.352	536,069

← NewerPage 20 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.