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
2026-04-22	72.740	75.470	72.740	74.030	74.030	4,262,932
2026-04-21	73.660	75.050	71.860	73.470	73.470	5,087,208
2026-04-20	68.540	72.860	66.500	72.860	72.860	7,106,010
2026-04-17	68.150	69.690	67.500	68.860	68.860	3,589,894
2026-04-16	69.110	69.160	67.020	67.970	67.970	3,513,567
2026-04-15	70.000	71.660	68.250	68.300	68.300	5,459,446
2026-04-14	66.000	72.500	65.600	69.970	69.970	9,322,456
2026-04-13	62.750	66.000	62.000	66.000	66.000	5,156,596
2026-04-10	62.750	65.000	61.600	63.300	63.300	4,548,807
2026-04-09	63.050	63.050	58.510	62.160	62.160	6,584,908
2026-04-08	60.220	63.370	60.220	63.060	63.060	6,031,497
2026-04-07	61.660	63.000	59.510	59.620	59.620	5,318,772
2026-04-03	62.450	62.670	57.340	60.900	60.900	10,549,116
2026-04-02	57.000	63.500	55.950	61.270	61.270	10,952,201
2026-04-01	50.110	56.280	50.110	56.180	56.180	6,684,067
2026-03-31	49.700	50.870	49.280	49.280	49.280	1,827,984
2026-03-30	48.700	50.390	48.350	49.870	49.870	1,654,261
2026-03-27	47.610	50.550	46.510	49.400	49.400	3,180,561
2026-03-26	50.120	50.130	47.750	47.930	47.930	2,965,519
2026-03-25	49.760	50.500	49.000	49.750	49.750	2,868,543
2026-03-24	48.060	49.740	47.000	49.510	49.510	3,465,979
2026-03-23	50.400	50.730	46.230	47.000	47.000	4,381,814
2026-03-20	52.450	53.270	50.820	50.920	50.920	2,371,024
2026-03-19	53.030	53.390	51.500	51.830	51.830	2,662,376
2026-03-18	53.380	54.000	52.660	53.750	53.750	1,737,654
2026-03-17	53.820	55.500	53.200	53.380	53.380	3,182,007
2026-03-16	54.850	55.260	52.510	53.660	53.660	3,020,038
2026-03-13	59.210	59.210	54.500	54.850	54.850	3,962,505
2026-03-12	57.800	58.320	56.500	58.160	58.160	3,400,400
2026-03-11	54.810	57.850	54.020	57.060	57.060	5,699,516
2026-03-10	52.460	56.500	51.520	54.280	54.280	6,024,976
2026-03-09	53.920	53.920	50.000	51.760	51.760	4,759,167
2026-03-06	53.540	54.800	53.290	54.360	54.360	1,568,585
2026-03-05	53.000	53.900	53.000	53.640	53.640	2,133,470
2026-03-04	51.310	52.950	50.880	52.600	52.600	3,109,654
2026-03-03	55.790	56.950	51.130	51.400	51.400	4,917,432
2026-03-02	54.170	57.300	54.170	55.920	55.920	3,155,218
2026-02-27	54.510	57.170	53.730	56.800	56.800	4,961,596
2026-02-26	55.860	55.860	53.370	54.710	54.710	5,167,168
2026-02-25	54.980	56.220	53.110	55.900	55.900	5,465,006
2026-02-24	55.290	55.800	53.490	55.030	55.030	5,821,483
2026-02-13	54.000	55.360	53.190	54.000	54.000	4,965,657
2026-02-12	51.500	55.490	51.500	54.150	54.150	7,569,428
2026-02-11	55.790	57.380	52.020	52.090	52.090	7,432,001
2026-02-10	57.000	57.480	54.380	55.760	55.760	9,516,797
2026-02-09	57.850	61.100	55.860	57.700	57.700	13,818,174
2026-02-06	50.000	57.490	50.000	54.600	54.600	9,903,613
2026-02-05	47.900	52.000	46.630	51.800	51.800	6,873,053
2026-02-04	50.470	50.470	47.400	47.920	47.920	3,975,251
2026-02-03	49.000	50.230	48.320	49.480	49.480	5,488,575
2026-02-02	48.350	49.490	47.350	48.360	48.360	6,406,843
2026-01-30	46.750	47.910	45.610	47.380	47.380	3,337,976
2026-01-29	48.390	49.340	47.020	47.210	47.210	3,757,844
2026-01-28	50.740	52.520	48.000	48.870	48.870	5,589,415
2026-01-27	47.730	52.200	47.730	50.350	50.350	5,393,992
2026-01-26	47.400	51.680	46.500	49.730	49.730	8,912,237
2026-01-23	45.950	46.750	44.940	46.470	46.470	4,758,262
2026-01-22	46.000	47.580	45.000	45.310	45.310	6,209,326
2026-01-21	46.920	47.220	44.440	45.840	45.840	6,295,855
2026-01-20	49.170	49.170	46.390	47.000	47.000	3,795,975

← NewerPage 3 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.