Risuntek Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	22.220	22.910	22.040	22.160	22.160	2,584,840
2026-10-20	22.220	22.780	21.600	22.570	22.570	3,817,849
2026-10-19	22.220	22.290	20.640	22.110	22.110	4,969,878
2026-10-16	21.950	22.660	21.000	21.210	21.210	4,545,000
2026-10-15	22.200	22.800	21.540	21.610	21.610	3,173,140
2026-10-14	23.800	23.800	22.800	22.800	22.800	1,980,740
2026-10-13	22.570	23.660	22.130	23.580	23.580	3,075,300
2026-10-12	22.900	23.160	22.010	22.870	22.870	2,828,953
2026-10-09	21.950	22.830	20.900	22.720	22.720	4,531,686
2026-10-08	23.250	23.260	21.250	21.970	21.970	4,472,090
2026-09-30	23.680	24.500	23.090	23.230	23.230	4,394,781
2026-09-29	23.210	23.930	22.910	23.620	23.620	3,015,800
2026-09-28	24.350	24.450	22.860	23.200	23.200	4,303,587
2026-09-24	24.390	25.160	24.210	24.240	24.240	4,012,935
2026-09-23	25.000	25.350	23.200	24.630	24.630	9,256,177
2026-09-22	26.600	26.600	24.400	25.370	25.370	12,761,716
2026-09-21	24.960	26.620	24.960	26.510	26.510	7,754,237
2026-09-18	25.130	25.950	24.770	25.730	25.730	7,719,961
2026-09-17	23.680	25.100	23.500	24.900	24.900	6,643,534
2026-09-16	23.620	23.850	23.520	23.700	23.700	3,525,835
2026-09-15	23.900	23.920	23.500	23.750	23.750	1,755,548
2026-09-14	23.900	24.160	23.650	23.900	23.900	1,547,548
2026-09-11	24.100	24.180	23.700	24.000	24.000	2,496,000
2026-09-10	24.290	24.420	24.050	24.220	24.220	1,417,800
2026-09-09	24.400	24.500	24.090	24.240	24.240	1,201,800
2026-09-08	24.180	24.380	23.980	24.350	24.350	1,210,794
2026-09-07	24.330	24.380	24.060	24.250	24.250	1,489,440
2026-09-04	24.280	24.500	24.110	24.240	24.240	2,065,225
2026-09-03	24.060	24.310	23.890	24.230	24.230	1,702,400
2026-09-02	24.000	24.220	23.700	24.100	24.100	1,917,920
2026-09-01	24.000	24.130	23.830	23.990	23.990	1,286,900
2026-08-31	23.720	24.110	23.520	24.000	24.000	2,051,600
2026-08-28	23.620	24.050	23.500	23.720	23.720	1,936,300
2026-08-27	23.790	23.790	23.400	23.710	23.710	1,479,600
2026-08-26	23.640	23.840	23.500	23.690	23.690	1,305,500
2026-08-25	23.280	23.750	23.030	23.640	23.640	1,503,474
2026-08-24	23.470	23.690	23.210	23.460	23.460	2,165,000
2026-08-21	23.340	23.650	23.020	23.550	23.550	2,180,240
2026-08-20	22.990	23.720	22.910	23.470	23.470	2,563,800
2026-08-19	23.120	23.270	22.800	22.970	22.970	3,713,600
2026-08-18	23.020	23.270	22.930	23.250	23.250	1,318,300
2026-08-17	22.950	23.260	22.800	23.080	23.080	1,624,300
2026-08-14	22.970	23.300	22.860	23.090	23.090	1,403,500
2026-08-13	23.240	23.340	22.750	22.980	22.980	2,414,105
2026-08-12	23.260	23.380	23.110	23.230	23.230	1,096,100
2026-08-11	23.190	23.370	23.070	23.260	23.260	1,051,300
2026-08-10	23.300	23.600	23.010	23.300	23.300	1,340,560
2026-08-07	23.670	23.850	23.010	23.350	23.350	2,383,900
2026-08-06	23.510	23.890	23.290	23.680	23.680	1,913,190
2026-08-05	23.240	23.760	22.940	23.720	23.720	2,285,050
2026-08-04	23.150	23.330	22.850	23.090	23.090	2,460,401
2026-08-03	22.750	23.150	22.710	23.000	23.000	1,467,800
2026-07-31	22.600	23.100	22.600	22.950	22.950	1,939,269
2026-07-30	22.420	22.880	22.280	22.560	22.560	2,383,400
2026-07-29	22.370	22.960	22.350	22.620	22.620	2,215,300
2026-07-28	22.600	22.940	22.360	22.530	22.530	2,267,800
2026-07-27	22.120	22.700	21.630	22.550	22.550	2,446,400
2026-07-24	22.000	22.330	21.840	22.030	22.030	2,411,300
2026-07-23	21.470	22.220	21.470	22.190	22.190	2,661,280
2026-07-22	21.220	21.700	20.910	21.680	21.680	3,129,160

Page 1 of 1 · 60 trading days

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.