Guangzhou Risong Intelligent Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12.401 | 12.896 | 12.401 | 12.896 | 12.896 | 1,104,679 |
| 2024-04-26 | 12.396 | 12.544 | 12.115 | 12.462 | 12.462 | 1,115,745 |
| 2024-04-25 | 12.214 | 12.291 | 12.028 | 12.214 | 12.214 | 1,078,579 |
| 2024-04-24 | 12.006 | 12.225 | 11.824 | 12.203 | 12.203 | 1,028,836 |
| 2024-04-23 | 11.670 | 12.060 | 11.593 | 11.918 | 11.918 | 1,447,267 |
| 2024-04-22 | 11.720 | 11.813 | 11.275 | 11.500 | 11.500 | 1,376,760 |
| 2024-04-19 | 12.033 | 12.055 | 11.676 | 11.758 | 11.758 | 1,568,869 |
| 2024-04-18 | 11.863 | 12.440 | 11.681 | 12.088 | 12.088 | 2,077,735 |
| 2024-04-17 | 11.533 | 11.984 | 11.319 | 11.984 | 11.984 | 2,690,320 |
| 2024-04-16 | 11.978 | 12.088 | 11.077 | 11.154 | 11.154 | 4,426,112 |
| 2024-04-15 | 14.429 | 14.522 | 12.813 | 13.308 | 13.308 | 2,913,741 |
| 2024-04-12 | 13.819 | 14.506 | 13.791 | 14.220 | 14.220 | 1,678,101 |
| 2024-04-11 | 13.846 | 14.121 | 13.791 | 13.819 | 13.819 | 1,147,655 |
| 2024-04-10 | 14.484 | 14.506 | 13.879 | 14.033 | 14.033 | 1,132,669 |
| 2024-04-09 | 14.286 | 14.451 | 14.121 | 14.335 | 14.335 | 824,773 |
| 2024-04-08 | 14.808 | 14.813 | 14.269 | 14.269 | 14.269 | 1,031,139 |
| 2024-04-03 | 14.967 | 14.995 | 14.676 | 14.808 | 14.808 | 886,438 |
| 2024-04-02 | 15.000 | 15.236 | 14.775 | 14.995 | 14.995 | 1,228,072 |
| 2024-04-01 | 14.593 | 15.039 | 14.462 | 14.951 | 14.951 | 1,497,121 |
| 2024-03-29 | 13.962 | 14.560 | 13.951 | 14.560 | 14.560 | 726,518 |
| 2024-03-28 | 13.681 | 14.341 | 13.544 | 14.220 | 14.220 | 1,081,192 |
| 2024-03-27 | 14.374 | 14.374 | 13.626 | 13.709 | 13.709 | 1,275,579 |
| 2024-03-26 | 14.528 | 14.632 | 13.962 | 14.346 | 14.346 | 1,841,889 |
| 2024-03-25 | 14.951 | 15.181 | 14.390 | 14.396 | 14.396 | 1,504,728 |
| 2024-03-22 | 15.220 | 15.297 | 14.874 | 15.055 | 15.055 | 1,644,471 |
| 2024-03-21 | 15.544 | 15.544 | 14.907 | 15.275 | 15.275 | 1,592,254 |
| 2024-03-20 | 15.220 | 15.385 | 15.110 | 15.357 | 15.357 | 1,363,545 |
| 2024-03-19 | 15.500 | 15.566 | 15.209 | 15.258 | 15.258 | 2,121,322 |
| 2024-03-18 | 14.995 | 15.533 | 14.890 | 15.506 | 15.506 | 2,502,609 |
| 2024-03-15 | 14.390 | 15.033 | 14.341 | 14.962 | 14.962 | 2,585,138 |
| 2024-03-14 | 14.720 | 14.918 | 14.275 | 14.478 | 14.478 | 1,955,380 |
| 2024-03-13 | 14.670 | 14.780 | 14.511 | 14.643 | 14.643 | 1,706,486 |
| 2024-03-12 | 14.577 | 14.753 | 14.297 | 14.621 | 14.621 | 2,243,630 |
| 2024-03-11 | 14.390 | 14.544 | 14.017 | 14.495 | 14.495 | 1,933,518 |
| 2024-03-08 | 14.176 | 14.626 | 14.137 | 14.434 | 14.434 | 1,577,066 |
| 2024-03-07 | 14.346 | 14.824 | 14.286 | 14.357 | 14.357 | 3,146,863 |
| 2024-03-06 | 13.736 | 14.429 | 13.736 | 14.220 | 14.220 | 2,467,692 |
| 2024-03-05 | 14.000 | 14.143 | 13.632 | 13.736 | 13.736 | 1,745,330 |
| 2024-03-04 | 14.648 | 14.648 | 13.918 | 14.231 | 14.231 | 2,096,741 |
| 2024-03-01 | 14.039 | 14.517 | 13.890 | 14.495 | 14.495 | 2,601,595 |
| 2024-02-29 | 13.324 | 14.049 | 13.203 | 14.039 | 14.039 | 2,917,844 |
| 2024-02-28 | 15.137 | 15.324 | 13.418 | 13.489 | 13.489 | 4,842,797 |
| 2024-02-27 | 14.560 | 15.017 | 14.313 | 14.984 | 14.984 | 4,667,268 |
| 2024-02-26 | 14.055 | 15.604 | 13.769 | 14.791 | 14.791 | 6,419,143 |
| 2024-02-23 | 12.637 | 13.170 | 12.500 | 13.099 | 13.099 | 1,714,025 |
| 2024-02-22 | 12.093 | 12.544 | 11.978 | 12.506 | 12.506 | 1,463,674 |
| 2024-02-21 | 12.022 | 12.681 | 11.753 | 12.104 | 12.104 | 1,802,251 |
| 2024-02-20 | 11.857 | 12.198 | 11.665 | 12.028 | 12.028 | 1,599,816 |
| 2024-02-19 | 11.511 | 12.132 | 11.434 | 11.830 | 11.830 | 2,614,781 |
| 2024-02-08 | 10.390 | 11.533 | 9.621 | 11.533 | 11.533 | 3,659,444 |
| 2024-02-07 | 10.989 | 11.028 | 9.945 | 10.374 | 10.374 | 2,892,118 |
| 2024-02-06 | 10.874 | 11.379 | 9.566 | 10.989 | 10.989 | 3,312,101 |
| 2024-02-05 | 12.571 | 12.571 | 10.769 | 10.879 | 10.879 | 3,243,693 |
| 2024-02-02 | 13.560 | 13.725 | 12.225 | 12.577 | 12.577 | 2,239,804 |
| 2024-02-01 | 13.736 | 13.775 | 12.967 | 13.357 | 13.357 | 2,859,762 |
| 2024-01-31 | 14.176 | 14.582 | 13.984 | 14.077 | 14.077 | 2,310,337 |
| 2024-01-30 | 14.533 | 14.753 | 14.022 | 14.126 | 14.126 | 2,401,872 |
| 2024-01-29 | 14.670 | 14.808 | 13.918 | 13.918 | 13.918 | 1,355,437 |
| 2024-01-26 | 14.753 | 15.203 | 14.412 | 14.533 | 14.533 | 1,050,909 |
| 2024-01-25 | 14.154 | 14.830 | 13.868 | 14.797 | 14.797 | 1,600,786 |
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.