Zhejiang Risun Intelligent Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	32.650	33.300	32.310	32.880	14.235	1,090,483
2021-11-08	32.510	32.910	32.300	32.650	14.135	679,448
2021-11-05	32.300	32.770	32.300	32.480	14.062	358,643
2021-11-04	32.200	32.410	32.030	32.320	13.992	365,358
2021-11-03	32.140	32.330	31.820	32.170	13.927	418,170
2021-11-02	32.840	33.000	31.690	31.820	13.776	383,796
2021-11-01	32.520	32.880	32.220	32.610	14.118	537,592
2021-10-29	32.390	32.560	32.150	32.500	14.070	489,001
2021-10-28	34.050	34.050	32.100	32.130	13.910	438,564
2021-10-27	34.860	34.860	33.980	34.050	14.741	322,685
2021-10-26	35.340	35.340	34.750	34.860	15.092	272,865
2021-10-25	35.500	35.500	35.020	35.220	15.248	232,874

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.