Guangzhou Risong Intelligent Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 27.408 | 27.408 | 25.292 | 26.446 | 26.446 | 5,276,319 |
| 2024-07-25 | 22.769 | 27.831 | 22.769 | 26.892 | 26.892 | 8,493,559 |
| 2024-07-24 | 24.762 | 25.615 | 24.354 | 24.385 | 24.385 | 7,569,364 |
| 2024-07-23 | 26.369 | 26.815 | 24.754 | 24.769 | 24.769 | 4,394,392 |
| 2024-07-22 | 25.446 | 26.415 | 24.962 | 26.339 | 26.339 | 4,012,963 |
| 2024-07-19 | 24.431 | 25.692 | 24.408 | 25.439 | 25.439 | 2,233,635 |
| 2024-07-18 | 24.162 | 24.877 | 23.292 | 24.723 | 24.723 | 2,328,081 |
| 2024-07-17 | 25.154 | 25.831 | 23.854 | 24.615 | 24.615 | 4,920,845 |
| 2024-07-16 | 24.315 | 25.754 | 24.246 | 25.039 | 25.039 | 4,625,908 |
| 2024-07-15 | 24.231 | 24.923 | 23.400 | 24.308 | 24.308 | 3,646,979 |
| 2024-07-12 | 27.277 | 27.277 | 24.354 | 24.608 | 24.608 | 8,000,746 |
| 2024-07-11 | 24.462 | 27.831 | 24.462 | 27.531 | 27.531 | 6,858,924 |
| 2024-07-10 | 23.023 | 24.269 | 22.523 | 24.231 | 24.231 | 3,947,123 |
| 2024-07-09 | 23.046 | 23.077 | 21.692 | 22.754 | 22.754 | 2,190,032 |
| 2024-07-08 | 22.846 | 23.539 | 22.354 | 22.708 | 22.708 | 3,254,408 |
| 2024-07-05 | 22.631 | 22.631 | 22.631 | 22.631 | 22.631 | 0 |
| 2024-07-04 | 21.539 | 22.885 | 21.246 | 22.631 | 22.631 | 4,789,827 |
| 2024-07-03 | 20.139 | 21.439 | 19.992 | 21.246 | 21.246 | 3,246,206 |
| 2024-07-02 | 20.700 | 20.900 | 19.477 | 20.239 | 20.239 | 3,256,481 |
| 2024-07-01 | 20.769 | 21.092 | 19.462 | 20.239 | 20.239 | 4,499,123 |
| 2024-06-28 | 22.569 | 23.800 | 20.977 | 21.000 | 21.000 | 5,519,898 |
| 2024-06-27 | 21.931 | 22.892 | 21.923 | 22.569 | 22.569 | 3,711,900 |
| 2024-06-26 | 22.262 | 23.215 | 21.731 | 22.246 | 22.246 | 7,009,629 |
| 2024-06-25 | 19.462 | 22.662 | 19.346 | 22.262 | 22.262 | 6,028,753 |
| 2024-06-24 | 21.077 | 21.077 | 18.692 | 19.346 | 19.346 | 2,996,503 |
| 2024-06-21 | 20.077 | 20.434 | 19.511 | 20.181 | 20.181 | 3,502,091 |
| 2024-06-20 | 20.374 | 20.434 | 19.786 | 20.022 | 20.022 | 3,165,183 |
| 2024-06-19 | 20.143 | 20.846 | 20.110 | 20.374 | 20.374 | 5,510,683 |
| 2024-06-18 | 18.626 | 20.423 | 18.451 | 20.275 | 20.275 | 8,259,249 |
| 2024-06-17 | 16.670 | 19.220 | 16.385 | 18.681 | 18.681 | 7,688,635 |
| 2024-06-14 | 15.659 | 16.753 | 15.341 | 16.670 | 16.670 | 4,599,443 |
| 2024-06-13 | 16.126 | 16.330 | 15.659 | 15.819 | 15.819 | 2,583,464 |
| 2024-06-12 | 15.868 | 16.368 | 15.769 | 16.126 | 16.126 | 2,357,409 |
| 2024-06-11 | 15.604 | 15.989 | 15.390 | 15.907 | 15.907 | 1,869,494 |
| 2024-06-07 | 14.659 | 15.868 | 14.571 | 15.714 | 15.714 | 3,584,741 |
| 2024-06-06 | 15.258 | 15.258 | 14.341 | 14.659 | 14.659 | 3,233,581 |
| 2024-06-05 | 15.489 | 15.632 | 15.039 | 15.066 | 15.066 | 1,937,269 |
| 2024-06-04 | 15.434 | 15.621 | 14.841 | 15.489 | 15.489 | 4,223,135 |
| 2024-06-03 | 15.962 | 16.192 | 15.110 | 15.462 | 15.462 | 4,314,899 |
| 2024-05-31 | 15.802 | 15.989 | 15.473 | 15.973 | 15.973 | 2,899,239 |
| 2024-05-30 | 15.714 | 16.093 | 15.440 | 15.758 | 15.758 | 3,638,713 |
| 2024-05-29 | 14.808 | 15.813 | 14.808 | 15.731 | 15.731 | 6,123,404 |
| 2024-05-28 | 14.956 | 16.291 | 14.659 | 15.357 | 15.357 | 10,255,379 |
| 2024-05-27 | 14.506 | 15.549 | 14.506 | 15.231 | 15.231 | 4,836,191 |
| 2024-05-24 | 14.066 | 14.698 | 13.791 | 14.670 | 14.670 | 5,047,109 |
| 2024-05-23 | 13.588 | 14.429 | 13.522 | 14.176 | 14.176 | 4,395,636 |
| 2024-05-22 | 13.462 | 14.011 | 13.407 | 13.698 | 13.698 | 1,944,200 |
| 2024-05-21 | 13.225 | 14.165 | 12.912 | 13.582 | 13.582 | 3,670,865 |
| 2024-05-20 | 13.181 | 13.352 | 13.088 | 13.242 | 13.242 | 1,834,470 |
| 2024-05-17 | 13.143 | 13.379 | 13.039 | 13.192 | 13.192 | 1,503,074 |
| 2024-05-16 | 13.049 | 13.511 | 12.764 | 13.181 | 13.181 | 3,405,445 |
| 2024-05-15 | 12.489 | 13.835 | 12.330 | 12.962 | 12.962 | 4,008,844 |
| 2024-05-14 | 12.324 | 12.582 | 12.181 | 12.489 | 12.489 | 1,043,153 |
| 2024-05-13 | 12.539 | 12.539 | 12.006 | 12.154 | 12.154 | 1,493,044 |
| 2024-05-10 | 12.951 | 12.967 | 12.451 | 12.522 | 12.522 | 1,394,205 |
| 2024-05-09 | 12.885 | 13.071 | 12.731 | 12.808 | 12.808 | 1,332,434 |
| 2024-05-08 | 13.187 | 13.253 | 12.758 | 12.819 | 12.819 | 923,093 |
| 2024-05-07 | 12.934 | 13.132 | 12.852 | 13.099 | 13.099 | 1,251,637 |
| 2024-05-06 | 12.879 | 13.022 | 12.813 | 12.934 | 12.934 | 1,379,729 |
| 2024-04-30 | 12.846 | 13.077 | 12.626 | 12.747 | 12.747 | 1,361,991 |
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.