Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	30.330	30.680	30.050	30.380	30.186	3,107,440
2026-01-19	30.290	30.290	30.000	30.200	30.008	2,301,340
2026-01-16	30.000	30.330	29.730	30.250	30.057	3,082,000
2026-01-15	29.360	29.950	29.230	29.880	29.690	2,645,040
2026-01-14	29.840	30.110	29.200	29.610	29.421	3,727,540
2026-01-13	30.480	30.480	29.550	29.650	29.461	3,729,340
2026-01-12	29.900	30.470	29.650	30.430	30.236	4,529,620
2026-01-09	29.390	29.710	29.180	29.710	29.521	3,297,620
2026-01-08	29.200	29.590	29.120	29.410	29.223	3,039,850
2026-01-07	29.450	29.450	29.010	29.120	28.935	2,517,620
2026-01-06	29.280	29.430	29.020	29.420	29.233	3,346,260
2026-01-05	28.610	29.230	28.610	29.210	29.024	3,602,120
2025-12-31	29.150	29.260	28.360	28.570	28.388	2,894,067
2025-12-30	28.590	28.850	28.490	28.710	28.527	1,989,000
2025-12-29	28.680	28.880	28.540	28.590	28.408	1,913,460
2025-12-26	29.200	29.240	28.620	28.800	28.617	2,583,919
2025-12-25	29.120	29.370	28.820	29.270	29.084	2,463,430
2025-12-24	28.300	29.150	28.300	29.050	28.865	3,071,140
2025-12-23	28.510	28.660	28.280	28.480	28.299	2,179,240
2025-12-22	28.510	28.910	28.510	28.660	28.477	2,395,001
2025-12-19	28.250	28.630	28.250	28.510	28.328	2,746,220
2025-12-18	27.860	28.460	27.790	28.160	27.981	2,281,700
2025-12-17	28.170	28.400	27.670	28.390	28.209	3,241,303
2025-12-16	28.680	28.710	27.910	28.140	27.961	2,763,500
2025-12-15	28.850	29.100	28.590	28.680	28.497	2,422,900
2025-12-12	29.180	29.360	28.660	29.150	28.964	2,899,920
2025-12-11	30.380	30.390	29.070	29.180	28.994	4,190,400
2025-12-10	30.440	30.660	29.730	30.210	30.018	3,731,200
2025-12-09	30.980	30.980	30.620	30.710	30.514	4,172,520
2025-12-08	31.000	31.250	30.570	30.930	30.733	5,999,540
2025-12-05	31.600	32.220	30.610	31.060	30.862	7,107,010
2025-12-04	33.120	33.120	31.310	31.310	31.111	11,414,070
2025-12-03	34.700	35.160	32.900	33.110	32.899	18,463,811
2025-12-02	32.610	35.830	32.570	35.160	34.936	23,316,490
2025-12-01	29.770	32.570	29.500	32.570	32.363	9,200,567
2025-11-28	29.660	29.700	29.180	29.610	29.421	1,427,560
2025-11-27	29.360	30.000	29.080	29.630	29.441	1,827,431
2025-11-26	29.170	30.030	29.000	29.360	29.173	2,047,740
2025-11-25	28.540	29.400	28.540	29.150	28.964	2,031,200
2025-11-24	28.250	28.680	27.890	28.460	28.279	1,505,620
2025-11-21	28.830	29.040	27.660	27.840	27.663	1,890,720
2025-11-20	29.060	29.300	28.560	29.140	28.954	1,708,577
2025-11-19	29.280	29.400	28.600	28.780	28.597	1,515,900
2025-11-18	29.270	29.600	29.200	29.360	29.173	1,161,000
2025-11-17	29.870	29.900	29.250	29.380	29.193	1,140,300
2025-11-14	29.550	29.930	29.500	29.560	29.372	1,035,420
2025-11-13	29.970	30.030	29.470	29.760	29.570	1,287,680
2025-11-12	29.760	29.990	29.380	29.660	29.471	1,558,620
2025-11-11	30.210	30.390	29.750	29.800	29.610	1,301,801
2025-11-10	30.370	30.600	29.740	30.040	29.849	1,794,860
2025-11-07	30.850	30.850	30.210	30.360	30.167	1,357,160
2025-11-06	30.780	30.970	30.460	30.900	30.703	1,449,580
2025-11-05	30.620	30.920	30.360	30.790	30.594	1,480,380
2025-11-04	31.390	31.500	30.510	30.710	30.514	1,898,340
2025-11-03	31.010	31.580	30.710	31.330	31.130	2,474,140
2025-10-31	31.250	31.580	30.840	31.260	31.061	3,058,280
2025-10-30	31.690	32.770	31.450	31.630	31.429	5,647,020
2025-10-29	30.720	31.420	30.700	31.130	30.932	3,179,980
2025-10-28	30.650	30.930	30.400	30.700	30.504	1,723,180
2025-10-27	30.800	31.930	30.560	30.890	30.693	2,797,880

← NewerPage 4 of 21 · 1,213 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.