Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	24.480	24.510	23.910	24.000	23.847	1,592,980
2026-04-22	24.430	24.530	24.220	24.510	24.354	1,063,360
2026-04-21	24.700	24.750	24.150	24.430	24.274	1,626,708
2026-04-20	24.420	25.050	24.340	24.800	24.642	2,555,088
2026-04-17	24.400	24.540	24.300	24.410	24.255	1,244,120
2026-04-16	24.290	24.560	24.030	24.460	24.304	1,744,580
2026-04-15	24.600	24.640	24.160	24.190	24.036	1,350,200
2026-04-14	24.630	24.760	24.280	24.530	24.374	1,724,000
2026-04-13	24.480	24.620	24.300	24.500	24.344	1,829,560
2026-04-10	24.700	25.130	24.410	24.600	24.443	3,122,240
2026-04-09	23.990	25.270	23.850	24.530	24.374	4,206,745
2026-04-08	23.790	24.110	23.650	24.100	23.946	1,832,900
2026-04-07	23.080	23.600	23.010	23.310	23.162	1,769,540
2026-04-03	23.500	23.630	22.650	22.850	22.704	1,494,848
2026-04-02	23.660	24.260	23.250	23.420	23.271	1,846,880
2026-04-01	23.980	24.010	23.500	23.760	23.609	1,819,340
2026-03-31	23.600	24.090	23.500	23.540	23.390	2,496,819
2026-03-30	23.500	23.800	23.200	23.600	23.450	1,300,840
2026-03-27	22.920	23.680	22.890	23.570	23.420	1,339,620
2026-03-26	23.700	23.900	23.160	23.360	23.211	1,593,280
2026-03-25	23.480	23.900	23.480	23.770	23.619	1,829,096
2026-03-24	22.990	23.550	22.410	23.480	23.330	3,239,064
2026-03-23	23.210	23.430	22.300	22.390	22.247	3,111,456
2026-03-20	24.500	24.600	23.600	23.700	23.549	2,721,298
2026-03-19	24.960	25.100	24.210	24.350	24.195	2,505,036
2026-03-18	25.140	25.370	24.970	25.310	25.149	1,800,800
2026-03-17	26.000	26.020	25.040	25.080	24.920	2,813,760
2026-03-16	25.230	25.760	25.100	25.750	25.586	2,184,541
2026-03-13	25.380	25.850	25.280	25.360	25.198	2,904,228
2026-03-12	26.480	26.480	25.400	25.580	25.417	5,073,983
2026-03-11	26.780	27.000	26.420	26.560	26.391	5,515,370
2026-03-10	27.480	27.480	26.400	27.090	26.917	10,321,040
2026-03-09	28.640	28.900	27.800	28.760	28.577	3,321,080
2026-03-06	28.600	29.170	28.590	29.130	28.944	2,116,100
2026-03-05	29.130	29.460	28.540	28.690	28.507	2,704,863
2026-03-04	29.010	29.380	28.410	28.440	28.259	3,853,648
2026-03-03	29.850	31.180	28.950	29.340	29.153	6,137,680
2026-03-02	30.510	30.890	29.700	29.860	29.670	3,118,500
2026-02-27	30.800	30.960	30.390	30.920	30.723	1,963,443
2026-02-26	30.740	30.930	30.660	30.880	30.683	1,823,273
2026-02-25	30.820	30.930	30.610	30.740	30.544	1,983,094
2026-02-24	30.290	31.140	30.240	30.810	30.614	2,432,180
2026-02-13	30.000	30.600	29.970	30.150	29.958	2,038,783
2026-02-12	30.190	30.290	29.950	30.000	29.809	1,385,700
2026-02-11	30.060	30.320	29.660	30.190	29.998	1,794,743
2026-02-10	29.970	30.170	29.730	30.100	29.908	1,520,420
2026-02-09	29.960	29.960	29.650	29.870	29.680	1,405,953
2026-02-06	29.430	29.900	29.060	29.520	29.332	2,109,580
2026-02-05	29.210	29.700	28.990	29.410	29.223	2,033,383
2026-02-04	29.410	29.950	29.200	29.400	29.213	1,917,120
2026-02-03	29.560	29.730	29.120	29.500	29.312	2,330,820
2026-02-02	29.690	29.880	29.110	29.120	28.935	1,853,580
2026-01-30	29.340	29.740	28.930	29.570	29.382	1,820,020
2026-01-29	29.950	30.340	29.270	29.420	29.233	2,365,560
2026-01-28	30.350	30.370	29.690	29.840	29.650	1,961,120
2026-01-27	30.170	30.400	29.210	30.370	30.177	2,737,280
2026-01-26	30.650	30.810	29.920	30.250	30.057	2,312,847
2026-01-23	30.580	30.690	30.350	30.650	30.455	2,224,540
2026-01-22	30.730	30.850	30.310	30.580	30.385	2,149,788
2026-01-21	30.200	30.580	30.030	30.530	30.336	2,708,148

← NewerPage 3 of 21 · 1,218 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.