Risuntek Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 23.380 | 23.380 | 22.750 | 22.910 | 22.537 | 1,920,080 |
| 2025-01-21 | 23.300 | 23.800 | 22.710 | 23.220 | 22.842 | 2,700,123 |
| 2025-01-20 | 22.500 | 22.900 | 22.000 | 22.860 | 22.488 | 2,718,423 |
| 2025-01-17 | 22.140 | 22.650 | 22.040 | 22.450 | 22.084 | 1,735,600 |
| 2025-01-16 | 22.680 | 22.690 | 21.990 | 22.310 | 21.946 | 1,609,120 |
| 2025-01-15 | 22.730 | 22.730 | 22.210 | 22.290 | 21.927 | 1,419,480 |
| 2025-01-14 | 21.560 | 22.550 | 21.560 | 22.540 | 22.173 | 2,140,740 |
| 2025-01-13 | 21.410 | 21.660 | 20.620 | 21.560 | 21.209 | 1,863,200 |
| 2025-01-10 | 22.310 | 22.560 | 21.410 | 21.420 | 21.071 | 1,959,940 |
| 2025-01-09 | 21.890 | 22.700 | 21.800 | 22.350 | 21.986 | 2,351,940 |
| 2025-01-08 | 22.000 | 22.260 | 21.030 | 22.080 | 21.720 | 2,526,120 |
| 2025-01-07 | 21.380 | 22.170 | 21.380 | 22.170 | 21.809 | 2,149,640 |
| 2025-01-06 | 21.640 | 21.760 | 20.250 | 21.380 | 21.032 | 2,068,540 |
| 2025-01-03 | 22.830 | 23.250 | 21.600 | 21.700 | 21.346 | 2,497,320 |
| 2025-01-02 | 23.330 | 23.660 | 22.500 | 22.820 | 22.448 | 2,663,400 |
| 2024-12-31 | 24.890 | 24.970 | 23.280 | 23.320 | 22.940 | 2,881,960 |
| 2024-12-30 | 25.060 | 25.260 | 24.310 | 24.770 | 24.366 | 2,231,620 |
| 2024-12-27 | 24.600 | 25.530 | 24.470 | 25.260 | 24.848 | 3,742,600 |
| 2024-12-26 | 23.930 | 25.150 | 23.650 | 24.600 | 24.199 | 3,311,900 |
| 2024-12-25 | 24.250 | 24.440 | 23.070 | 23.950 | 23.560 | 3,481,260 |
| 2024-12-24 | 24.240 | 24.670 | 23.570 | 24.480 | 24.081 | 2,971,320 |
| 2024-12-23 | 25.690 | 25.950 | 24.000 | 24.140 | 23.747 | 3,983,320 |
| 2024-12-20 | 25.040 | 26.180 | 24.760 | 25.690 | 25.271 | 4,898,700 |
| 2024-12-19 | 24.400 | 25.200 | 24.370 | 25.040 | 24.632 | 3,257,460 |
| 2024-12-18 | 24.190 | 25.100 | 23.580 | 24.780 | 24.376 | 4,686,280 |
| 2024-12-17 | 26.280 | 26.280 | 24.260 | 24.360 | 23.963 | 5,604,720 |
| 2024-12-16 | 27.700 | 27.920 | 26.050 | 26.380 | 25.950 | 6,147,080 |
| 2024-12-13 | 27.810 | 28.980 | 27.750 | 27.920 | 27.465 | 6,689,991 |
| 2024-12-12 | 28.260 | 28.880 | 27.840 | 28.100 | 27.642 | 7,547,731 |
| 2024-12-11 | 26.560 | 28.590 | 26.430 | 28.400 | 27.937 | 10,034,040 |
| 2024-12-10 | 27.590 | 27.700 | 26.680 | 26.880 | 26.442 | 5,630,636 |
| 2024-12-09 | 26.850 | 27.390 | 26.400 | 26.960 | 26.521 | 6,244,840 |
| 2024-12-06 | 26.280 | 29.040 | 26.110 | 27.400 | 26.954 | 11,616,230 |
| 2024-12-05 | 25.730 | 26.500 | 25.620 | 26.400 | 25.970 | 5,775,348 |
| 2024-12-04 | 26.020 | 26.770 | 25.520 | 25.930 | 25.507 | 4,626,223 |
| 2024-12-03 | 26.150 | 26.500 | 25.800 | 26.280 | 25.852 | 5,281,260 |
| 2024-12-02 | 25.150 | 26.820 | 25.100 | 26.470 | 26.039 | 8,376,060 |
| 2024-11-29 | 24.620 | 25.330 | 24.290 | 25.020 | 24.612 | 5,269,425 |
| 2024-11-28 | 25.280 | 25.650 | 24.800 | 24.900 | 24.494 | 5,027,217 |
| 2024-11-27 | 24.500 | 26.000 | 23.650 | 25.560 | 25.144 | 7,088,380 |
| 2024-11-26 | 25.450 | 26.050 | 24.410 | 24.410 | 24.012 | 6,253,058 |
| 2024-11-25 | 24.750 | 25.850 | 24.100 | 25.850 | 25.429 | 8,449,860 |
| 2024-11-22 | 26.180 | 26.700 | 25.050 | 25.280 | 24.868 | 12,055,880 |
| 2024-11-21 | 26.690 | 29.670 | 26.290 | 27.540 | 27.091 | 16,019,880 |
| 2024-11-20 | 26.900 | 27.860 | 26.100 | 26.970 | 26.531 | 18,537,240 |
| 2024-11-19 | 23.400 | 25.870 | 23.400 | 25.870 | 25.448 | 6,324,132 |
| 2024-11-18 | 24.950 | 25.630 | 23.350 | 23.520 | 23.137 | 11,790,280 |
| 2024-11-15 | 23.420 | 25.760 | 23.240 | 25.070 | 24.661 | 11,799,880 |
| 2024-11-14 | 24.300 | 24.540 | 23.300 | 23.420 | 23.038 | 5,044,260 |
| 2024-11-13 | 25.050 | 25.270 | 24.020 | 24.550 | 24.150 | 6,826,120 |
| 2024-11-12 | 26.300 | 26.300 | 24.710 | 25.030 | 24.622 | 13,027,360 |
| 2024-11-11 | 25.000 | 26.360 | 24.100 | 26.360 | 25.930 | 17,742,471 |
| 2024-11-08 | 21.810 | 23.960 | 21.810 | 23.960 | 23.570 | 8,377,033 |
| 2024-11-07 | 21.450 | 21.780 | 21.280 | 21.780 | 21.425 | 2,271,791 |
| 2024-11-06 | 21.940 | 22.150 | 21.430 | 21.620 | 21.268 | 2,984,600 |
| 2024-11-05 | 21.160 | 22.200 | 21.160 | 21.900 | 21.543 | 3,313,874 |
| 2024-11-04 | 20.550 | 21.230 | 20.500 | 21.150 | 20.805 | 1,848,460 |
| 2024-11-01 | 21.500 | 21.590 | 20.630 | 20.630 | 20.294 | 3,380,060 |
| 2024-10-31 | 22.060 | 22.170 | 21.330 | 21.660 | 21.307 | 4,319,594 |
| 2024-10-30 | 21.880 | 22.530 | 21.800 | 22.060 | 21.701 | 3,393,607 |
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.