Risuntek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27.520 | 28.180 | 27.220 | 27.580 | 27.404 | 5,990,560 |
| 2025-07-23 | 27.490 | 27.950 | 27.000 | 27.680 | 27.504 | 8,710,626 |
| 2025-07-22 | 26.440 | 27.770 | 25.920 | 27.490 | 27.315 | 11,368,540 |
| 2025-07-21 | 26.280 | 26.500 | 26.130 | 26.500 | 26.331 | 2,456,080 |
| 2025-07-18 | 26.600 | 26.620 | 26.160 | 26.290 | 26.123 | 2,526,580 |
| 2025-07-17 | 26.250 | 26.490 | 26.130 | 26.460 | 26.291 | 2,475,690 |
| 2025-07-16 | 26.380 | 26.800 | 26.120 | 26.180 | 26.013 | 4,171,680 |
| 2025-07-15 | 26.990 | 27.000 | 26.300 | 26.640 | 26.470 | 3,967,277 |
| 2025-07-14 | 26.860 | 27.110 | 26.500 | 27.060 | 26.888 | 4,015,316 |
| 2025-07-11 | 26.820 | 26.990 | 26.550 | 26.880 | 26.709 | 4,134,400 |
| 2025-07-10 | 27.140 | 27.280 | 26.470 | 26.740 | 26.570 | 5,961,300 |
| 2025-07-09 | 27.600 | 28.270 | 27.140 | 27.300 | 27.126 | 6,867,900 |
| 2025-07-08 | 27.510 | 27.920 | 27.100 | 27.530 | 27.355 | 9,068,547 |
| 2025-07-07 | 27.560 | 27.870 | 27.030 | 27.240 | 27.066 | 10,574,720 |
| 2025-07-04 | 30.010 | 30.350 | 27.830 | 27.900 | 27.722 | 21,584,230 |
| 2025-07-03 | 26.150 | 28.790 | 25.970 | 28.790 | 28.607 | 15,051,760 |
| 2025-07-02 | 26.880 | 26.880 | 26.020 | 26.170 | 26.003 | 6,151,920 |
| 2025-07-01 | 26.280 | 27.280 | 25.930 | 27.170 | 26.997 | 9,827,027 |
| 2025-06-30 | 26.180 | 26.590 | 25.980 | 26.280 | 26.113 | 5,597,200 |
| 2025-06-27 | 26.200 | 26.930 | 25.980 | 26.140 | 25.973 | 6,043,120 |
| 2025-06-26 | 26.220 | 26.500 | 25.860 | 25.980 | 25.815 | 5,609,420 |
| 2025-06-25 | 25.900 | 26.500 | 25.610 | 26.150 | 25.983 | 7,386,020 |
| 2025-06-24 | 25.770 | 26.140 | 25.680 | 26.030 | 25.606 | 5,490,560 |
| 2025-06-23 | 24.710 | 25.920 | 24.710 | 25.770 | 25.350 | 4,416,530 |
| 2025-06-20 | 25.300 | 25.900 | 24.880 | 25.270 | 24.858 | 3,837,743 |
| 2025-06-19 | 25.890 | 26.160 | 25.160 | 25.250 | 24.839 | 5,174,740 |
| 2025-06-18 | 25.610 | 26.160 | 25.200 | 26.040 | 25.616 | 6,220,287 |
| 2025-06-17 | 25.320 | 25.930 | 25.160 | 25.740 | 25.321 | 6,019,800 |
| 2025-06-16 | 25.090 | 25.630 | 25.090 | 25.350 | 24.937 | 2,747,040 |
| 2025-06-13 | 25.600 | 25.750 | 25.100 | 25.280 | 24.868 | 4,411,120 |
| 2025-06-12 | 25.530 | 25.950 | 25.400 | 25.740 | 25.321 | 4,852,293 |
| 2025-06-11 | 26.080 | 26.370 | 25.600 | 25.710 | 25.291 | 7,958,638 |
| 2025-06-10 | 25.870 | 26.450 | 25.570 | 26.450 | 26.019 | 11,208,960 |
| 2025-06-09 | 25.670 | 26.170 | 25.340 | 25.920 | 25.498 | 9,943,234 |
| 2025-06-06 | 25.740 | 26.000 | 25.100 | 25.410 | 24.996 | 12,962,750 |
| 2025-06-05 | 24.100 | 26.090 | 23.820 | 26.090 | 25.665 | 11,295,290 |
| 2025-06-04 | 23.190 | 23.950 | 22.940 | 23.720 | 23.333 | 3,821,700 |
| 2025-06-03 | 22.770 | 23.460 | 22.710 | 23.220 | 22.842 | 4,134,867 |
| 2025-05-30 | 23.500 | 23.860 | 22.750 | 22.770 | 22.399 | 7,712,627 |
| 2025-05-29 | 24.500 | 25.140 | 24.140 | 24.320 | 23.924 | 9,479,067 |
| 2025-05-28 | 23.990 | 24.100 | 23.500 | 23.570 | 23.186 | 3,279,323 |
| 2025-05-27 | 23.890 | 23.950 | 23.620 | 23.800 | 23.412 | 2,625,620 |
| 2025-05-26 | 23.620 | 24.010 | 23.530 | 23.990 | 23.599 | 2,974,780 |
| 2025-05-23 | 24.100 | 24.250 | 23.650 | 23.740 | 23.353 | 3,862,200 |
| 2025-05-22 | 24.110 | 24.580 | 24.010 | 24.100 | 23.707 | 4,761,520 |
| 2025-05-21 | 24.860 | 24.860 | 24.170 | 24.200 | 23.806 | 6,575,772 |
| 2025-05-20 | 25.080 | 25.240 | 24.880 | 24.960 | 24.553 | 5,613,075 |
| 2025-05-19 | 25.110 | 25.390 | 24.400 | 25.240 | 24.829 | 7,100,765 |
| 2025-05-16 | 24.730 | 25.690 | 24.730 | 25.450 | 25.035 | 9,037,784 |
| 2025-05-15 | 27.240 | 27.460 | 25.020 | 25.280 | 24.868 | 14,931,870 |
| 2025-05-14 | 28.500 | 29.690 | 27.200 | 27.800 | 27.347 | 19,502,211 |
| 2025-05-13 | 29.910 | 29.910 | 29.600 | 29.910 | 29.423 | 7,598,646 |
| 2025-05-12 | 26.000 | 27.190 | 26.000 | 27.190 | 26.747 | 6,297,884 |
| 2025-05-09 | 24.920 | 25.250 | 24.450 | 24.720 | 24.317 | 5,221,969 |
| 2025-05-08 | 24.930 | 25.660 | 24.680 | 24.920 | 24.514 | 7,891,362 |
| 2025-05-07 | 25.460 | 26.160 | 24.690 | 24.930 | 24.524 | 15,004,480 |
| 2025-05-06 | 23.000 | 25.100 | 22.800 | 25.100 | 24.691 | 10,427,470 |
| 2025-04-30 | 22.410 | 23.600 | 22.300 | 22.820 | 22.448 | 7,222,280 |
| 2025-04-29 | 21.740 | 22.270 | 21.280 | 21.920 | 21.563 | 3,871,040 |
| 2025-04-28 | 22.000 | 22.310 | 21.160 | 21.750 | 21.396 | 5,483,525 |
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.