Risuntek Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	20.540	21.350	19.680	21.220	21.220	4,486,260
2026-07-20	21.010	21.100	20.080	20.600	20.600	4,406,800
2026-07-17	21.520	21.840	20.350	20.900	20.900	4,923,380
2026-07-16	21.960	22.720	21.660	21.760	21.760	5,206,880
2026-07-15	21.190	22.100	21.190	21.750	21.750	3,665,180
2026-07-14	20.460	21.590	20.460	21.400	21.400	5,227,200
2026-07-13	20.250	21.360	20.050	21.100	21.100	4,711,000
2026-07-10	20.190	20.800	19.950	20.430	20.430	3,190,540
2026-07-09	20.150	20.350	19.450	20.230	20.230	3,355,300
2026-07-08	21.360	22.840	20.010	20.030	20.030	3,910,100
2026-07-07	21.890	21.900	20.850	21.120	21.120	3,852,500
2026-07-06	21.450	22.290	21.200	21.770	21.770	8,473,440
2026-07-03	19.630	21.470	19.500	21.470	21.470	5,056,940
2026-07-02	19.900	20.390	19.430	19.520	19.520	5,673,048
2026-07-01	18.440	20.280	18.250	20.280	20.280	5,215,968
2026-06-30	18.260	18.690	18.230	18.440	18.440	3,191,360
2026-06-29	18.420	18.440	17.800	18.260	18.260	3,325,400
2026-06-26	18.890	19.000	18.410	18.450	18.450	3,327,400
2026-06-25	19.840	19.850	19.130	19.160	19.160	3,150,440
2026-06-24	20.440	20.440	19.420	19.720	19.720	3,876,080
2026-06-23	20.460	20.800	20.280	20.490	20.490	3,360,339
2026-06-22	21.000	21.260	20.240	20.660	20.660	5,255,820
2026-06-18	21.900	21.900	21.100	21.230	21.230	5,461,040
2026-06-17	22.220	23.300	21.710	21.860	21.860	9,548,262
2026-06-16	25.070	25.100	22.990	22.990	22.990	11,335,890
2026-06-15	26.730	27.620	25.040	25.540	25.540	15,198,750
2026-06-12	28.200	29.400	26.300	27.300	27.300	17,442,840
2026-06-11	26.370	28.590	26.050	28.200	28.200	16,328,570
2026-06-10	27.030	28.800	25.900	26.500	26.500	14,934,580
2026-06-09	28.530	29.840	27.080	27.480	27.480	17,228,141
2026-06-08	28.080	28.420	27.600	28.110	28.110	12,202,940
2026-06-05	28.800	29.560	27.900	27.990	27.990	10,588,135
2026-06-04	26.000	28.950	25.800	28.950	28.950	16,701,818
2026-06-03	27.010	28.450	25.730	26.320	26.320	14,358,464
2026-06-02	27.080	27.760	26.700	27.000	27.000	7,090,000
2026-06-01	26.730	27.580	26.550	27.440	27.440	8,647,699
2026-05-29	25.800	26.880	24.440	26.740	26.740	7,137,004
2026-05-28	25.760	25.920	25.310	25.790	25.790	2,840,240
2026-05-27	25.580	26.020	25.300	25.830	25.830	4,419,520
2026-05-26	25.550	25.990	24.870	25.840	25.840	2,647,460
2026-05-25	25.980	26.010	25.310	25.750	25.750	2,422,720
2026-05-22	25.480	26.440	25.220	26.210	26.043	3,769,420
2026-05-21	24.860	26.130	24.860	25.480	25.318	5,002,468
2026-05-20	25.030	25.250	24.290	24.850	24.692	2,103,320
2026-05-19	25.080	25.250	24.490	25.040	24.881	1,878,880
2026-05-18	24.980	25.260	24.610	25.200	25.039	2,000,957
2026-05-15	25.460	25.700	24.960	25.150	24.990	2,073,060
2026-05-14	25.890	26.040	25.190	25.370	25.208	3,224,440
2026-05-13	25.560	26.290	25.540	25.710	25.546	3,922,160
2026-05-12	25.920	26.540	25.080	25.780	25.616	4,498,800
2026-05-11	25.550	25.830	25.330	25.660	25.497	3,796,028
2026-05-08	24.710	26.600	24.700	25.430	25.268	6,275,608
2026-05-07	24.710	24.950	24.480	24.690	24.533	2,213,040
2026-05-06	24.730	25.280	24.550	24.700	24.543	2,957,120
2026-04-30	24.800	25.000	24.360	24.580	24.423	3,689,073
2026-04-29	25.800	26.060	25.550	25.750	25.586	3,603,940
2026-04-28	24.770	26.520	24.620	26.110	25.944	8,261,666
2026-04-27	24.370	24.680	23.930	24.670	24.513	1,903,740
2026-04-24	23.990	24.400	23.510	24.260	24.105	1,571,288
2026-04-23	24.480	24.510	23.910	24.000	23.847	1,592,980

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.1670 CNY
2025-06-25	0.2600 CNY
2024-06-07	0.3700 CNY
2023-06-02	0.1500 CNY
2021-06-29	0.0500 CNY
2020-07-10	0.1000 CNY

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