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
2026-07-21	62.210	65.680	52.160	65.150	65.150	13,823,383
2026-07-20	72.590	74.700	58.000	61.500	61.500	13,138,405
2026-07-17	83.380	84.630	70.620	71.170	71.170	9,791,501
2026-07-16	88.220	89.800	82.180	82.970	82.970	6,923,091
2026-07-15	90.000	96.000	89.120	89.910	89.910	9,968,429
2026-07-14	89.000	89.660	81.020	86.590	86.590	7,272,810
2026-07-13	92.000	93.880	87.010	87.950	87.950	6,524,009
2026-07-10	95.000	100.60	91.520	91.880	91.880	6,862,551
2026-07-09	94.390	94.390	88.010	93.000	93.000	6,708,965
2026-07-08	95.000	95.830	89.480	91.170	91.170	6,899,236
2026-07-07	93.990	98.010	91.300	92.450	92.450	6,338,154
2026-07-06	103.00	103.30	91.260	93.900	93.900	8,929,763
2026-07-03	95.770	107.99	95.120	103.30	103.30	10,461,768
2026-07-02	103.55	104.95	96.850	97.490	97.490	9,563,654
2026-07-01	105.80	111.76	103.14	106.75	106.75	8,343,810
2026-06-30	105.96	108.19	100.01	106.45	106.45	9,291,673
2026-06-29	110.16	115.85	102.57	104.67	104.67	11,297,609
2026-06-26	105.00	113.95	104.94	108.60	108.60	10,395,299
2026-06-25	112.97	114.98	105.35	107.34	107.34	13,331,392
2026-06-24	96.408	115.28	93.846	112.77	112.67	16,613,382
2026-06-23	99.154	100.52	94.615	97.177	97.091	7,087,358
2026-06-22	101.60	104.62	97.162	101.07	100.98	9,220,707
2026-06-18	122.88	131.50	120.00	129.35	129.24	7,383,143
2026-06-17	120.42	127.82	120.42	122.38	122.38	6,754,821
2026-06-16	127.18	132.55	122.20	123.89	123.89	12,982,968
2026-06-15	104.89	123.13	103.95	123.13	123.13	12,734,651
2026-06-12	105.05	107.92	100.50	102.61	102.61	5,219,502
2026-06-11	101.00	109.93	98.040	103.50	103.50	7,856,515
2026-06-10	106.50	107.50	100.00	103.00	103.00	5,969,234
2026-06-09	107.60	111.10	105.00	107.52	107.52	6,139,134
2026-06-08	104.04	111.91	102.20	104.80	104.80	9,166,916
2026-06-05	106.79	111.66	106.00	109.99	109.99	7,526,105
2026-06-04	100.50	110.00	99.000	108.64	108.64	7,338,034
2026-06-03	89.020	103.65	87.070	101.60	101.60	9,626,179
2026-06-02	85.310	90.010	83.010	89.020	89.020	5,100,800
2026-06-01	85.500	88.250	82.110	84.370	84.370	5,174,741
2026-05-29	91.360	91.360	84.000	85.890	85.890	5,826,846
2026-05-28	88.930	91.490	87.640	90.360	90.360	4,028,560
2026-05-27	90.880	95.290	88.690	89.360	89.360	5,335,713
2026-05-26	93.810	94.330	89.000	90.880	90.880	5,029,179
2026-05-25	93.000	97.990	90.000	94.330	94.330	8,134,394
2026-05-22	87.590	90.870	86.120	89.700	89.700	5,167,296
2026-05-21	92.080	96.230	86.310	87.590	87.590	7,662,863
2026-05-20	89.220	92.360	88.000	91.650	91.650	3,643,010
2026-05-19	86.430	89.840	84.680	89.250	89.250	4,044,976
2026-05-18	85.830	90.360	85.500	86.620	86.620	5,063,788
2026-05-15	85.500	88.000	83.500	86.370	86.370	6,509,251
2026-05-14	90.300	92.500	85.500	85.680	85.680	8,194,899
2026-05-13	91.000	92.900	87.000	91.990	91.990	4,728,014
2026-05-12	89.280	92.880	88.500	90.920	90.920	5,087,113
2026-05-11	87.980	90.850	85.890	89.300	89.300	5,051,306
2026-05-08	84.500	87.700	83.000	86.970	86.970	5,334,752
2026-05-07	76.120	85.800	75.410	85.500	85.500	9,305,861
2026-05-06	76.120	78.000	75.010	76.200	76.200	5,594,181
2026-04-30	69.990	76.600	69.010	74.350	74.350	5,937,150
2026-04-29	70.000	70.950	68.000	68.930	68.930	4,709,590
2026-04-28	75.880	76.930	68.200	69.090	69.090	8,168,555
2026-04-27	73.300	74.890	71.360	74.330	74.330	5,293,271
2026-04-24	72.110	74.290	70.670	72.520	72.520	2,770,703
2026-04-23	75.000	75.000	71.120	72.340	72.340	3,963,207

← NewerPage 2 of 5 · 243 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.