Guangzhou Risong Intelligent Technology Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	58.640	59.800	56.810	57.790	57.790	4,537,047
2026-10-20	57.530	59.600	55.000	57.500	57.500	5,732,680
2026-10-19	57.460	57.780	52.280	56.560	56.560	8,575,836
2026-10-16	60.000	61.440	57.140	58.180	58.180	6,309,930
2026-10-15	62.000	62.000	57.550	58.990	58.990	7,212,518
2026-10-14	65.000	66.700	64.030	64.350	64.350	4,891,605
2026-10-13	63.000	66.280	59.670	65.190	65.190	6,599,006
2026-10-12	67.250	68.550	65.380	65.800	65.800	4,667,812
2026-10-09	66.350	67.800	62.000	66.720	66.720	8,306,991
2026-10-08	77.200	79.780	66.750	67.130	67.130	12,287,522
2026-09-30	78.570	79.650	76.100	77.280	77.280	4,058,342
2026-09-29	78.560	79.330	77.110	78.300	78.300	4,696,362
2026-09-28	84.340	86.000	77.500	78.380	78.380	6,722,464
2026-09-24	84.860	86.980	83.100	83.310	83.310	5,813,922
2026-09-23	86.260	87.300	84.500	84.800	84.800	6,045,185
2026-09-22	90.640	90.640	85.000	86.260	86.260	8,841,362
2026-09-21	90.000	91.800	83.890	88.000	88.000	14,140,589
2026-09-18	81.000	88.140	78.610	86.610	86.610	12,806,579
2026-09-17	78.870	81.400	77.770	78.560	78.560	7,408,886
2026-09-16	77.550	80.000	76.110	79.200	79.200	8,907,724
2026-09-15	73.180	78.620	73.000	77.550	77.550	10,081,647
2026-09-14	68.000	73.830	66.200	73.280	73.280	8,728,828
2026-09-11	69.900	69.900	65.160	68.270	68.270	7,417,249
2026-09-10	71.380	72.570	69.740	70.030	70.030	6,008,911
2026-09-09	76.060	76.800	71.080	71.380	71.380	8,484,188
2026-09-08	72.980	76.860	71.050	74.590	74.590	11,842,719
2026-09-07	68.120	71.880	66.880	71.500	71.500	10,087,902
2026-09-04	69.360	72.890	66.200	66.990	66.990	8,454,637
2026-09-03	68.050	70.460	66.470	68.800	68.800	7,525,833
2026-09-02	66.110	67.280	63.590	66.720	66.720	6,531,846
2026-09-01	68.300	69.390	66.500	67.130	67.130	9,320,853
2026-08-31	69.980	71.500	67.500	69.400	69.400	7,912,190
2026-08-28	75.660	75.960	70.900	71.270	71.270	9,239,172
2026-08-27	72.040	74.900	69.160	74.900	74.900	9,111,754
2026-08-26	72.070	75.830	68.000	70.630	70.630	9,986,972
2026-08-25	65.990	72.590	65.990	71.510	71.510	9,823,329
2026-08-24	71.500	71.880	64.770	67.200	67.200	9,015,386
2026-08-21	71.000	73.840	70.800	71.500	71.500	5,768,598
2026-08-20	68.950	73.590	67.190	72.800	72.800	8,636,364
2026-08-19	69.990	72.560	68.050	68.800	68.800	9,171,905
2026-08-18	74.840	75.200	72.130	73.420	73.420	5,583,138
2026-08-17	72.000	75.000	71.500	74.850	74.850	6,595,204
2026-08-14	71.400	72.260	69.130	71.460	71.460	6,932,969
2026-08-13	70.020	74.700	69.540	70.000	70.000	10,051,935
2026-08-12	67.500	69.730	66.810	69.540	69.540	6,432,510
2026-08-11	65.750	68.350	65.300	67.040	67.040	7,209,385
2026-08-10	70.000	71.000	65.050	66.550	66.550	11,835,568
2026-08-07	64.960	70.690	64.020	69.200	69.200	14,142,840
2026-08-06	57.050	65.350	56.590	64.930	64.930	14,335,772
2026-08-05	53.350	59.400	52.670	58.150	58.150	11,666,126
2026-08-04	50.050	53.400	48.460	53.390	53.390	8,743,119
2026-08-03	50.000	52.660	48.240	48.990	48.990	9,963,801
2026-07-31	49.200	53.530	48.000	50.100	50.100	11,455,846
2026-07-30	52.990	53.530	44.060	45.490	45.490	13,493,683
2026-07-29	57.250	57.470	50.860	53.200	53.200	10,925,880
2026-07-28	62.000	62.150	55.800	56.130	56.130	8,345,422
2026-07-27	62.930	64.300	59.530	62.540	62.540	7,025,631
2026-07-24	60.500	65.230	59.860	61.700	61.700	7,234,069
2026-07-23	63.000	64.600	60.290	61.540	61.540	6,708,423
2026-07-22	65.210	67.710	61.700	62.890	62.890	9,455,062

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-20	0.1300 CNY
2022-05-25	0.1500 CNY
2021-07-15	0.2230 CNY
2020-06-24	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.