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
2026-01-19	48.200	49.390	46.730	48.560	48.560	4,474,035
2026-01-16	48.400	49.290	47.150	47.980	47.980	4,893,541
2026-01-15	49.760	50.500	48.440	48.600	48.600	4,833,067
2026-01-14	48.200	50.820	47.900	49.740	49.740	9,053,865
2026-01-13	49.750	51.500	48.020	48.040	48.040	6,196,328
2026-01-12	48.940	50.910	47.560	49.750	49.750	6,353,745
2026-01-09	48.750	49.470	48.120	48.940	48.940	4,096,531
2026-01-08	48.020	49.550	47.740	48.910	48.910	4,544,654
2026-01-07	49.770	49.770	47.500	48.500	48.500	6,514,754
2026-01-06	47.450	50.770	47.420	50.050	50.050	8,847,280
2026-01-05	44.440	49.400	44.430	47.420	47.420	10,447,334
2025-12-31	44.960	45.140	42.350	44.480	44.480	10,615,394
2025-12-30	47.050	47.370	43.700	45.180	45.180	15,250,916
2025-12-29	45.830	48.700	42.000	48.700	48.700	19,113,084
2025-12-26	40.250	41.180	39.800	40.580	40.580	4,516,204
2025-12-25	39.770	40.700	39.220	40.250	40.250	4,407,232
2025-12-24	39.960	40.680	39.500	39.640	39.640	3,251,776
2025-12-23	40.380	40.380	39.150	39.990	39.990	3,486,842
2025-12-22	37.370	40.240	37.370	39.860	39.860	6,470,580
2025-12-19	37.000	37.740	37.000	37.370	37.370	2,653,638
2025-12-18	34.680	37.950	34.680	37.300	37.300	6,530,828
2025-12-17	33.890	35.000	33.890	34.990	34.990	1,769,621
2025-12-16	35.010	35.920	33.980	34.100	34.100	2,723,455
2025-12-15	34.700	35.490	34.310	35.000	35.000	2,280,783
2025-12-12	35.490	35.550	34.330	34.880	34.880	5,369,343
2025-12-11	36.130	36.840	35.010	35.260	35.260	2,557,632
2025-12-10	35.300	37.010	34.690	36.240	36.240	3,777,670
2025-12-09	37.600	37.990	34.900	35.380	35.380	5,970,782
2025-12-08	38.470	38.650	37.620	38.070	38.070	2,671,324
2025-12-05	36.990	38.270	36.990	38.250	38.250	2,635,384
2025-12-04	37.360	37.770	36.830	37.180	37.180	1,825,311
2025-12-03	37.260	37.980	36.400	37.180	37.180	2,064,231
2025-12-02	37.780	37.780	36.500	37.150	37.150	2,042,971
2025-12-01	37.340	37.810	37.000	37.180	37.180	1,540,693
2025-11-28	37.080	37.570	36.600	37.270	37.270	1,855,346
2025-11-27	37.330	37.970	36.750	37.400	37.400	2,707,751
2025-11-26	37.500	37.500	36.400	37.010	37.010	2,727,344
2025-11-25	35.620	37.670	35.500	36.850	36.850	3,760,758
2025-11-24	33.950	35.680	33.830	35.350	35.350	2,364,773
2025-11-21	35.010	36.960	33.980	34.100	34.100	3,010,942
2025-11-20	37.090	37.410	36.300	36.600	36.600	1,505,338
2025-11-19	38.220	38.460	36.680	37.090	37.090	2,290,052
2025-11-18	38.300	38.990	37.350	38.220	38.220	2,630,228
2025-11-17	38.000	39.760	37.880	38.300	38.300	4,004,394
2025-11-14	37.080	40.300	37.080	39.780	39.780	6,983,667
2025-11-13	37.820	38.150	37.010	37.370	37.370	2,575,248
2025-11-12	37.660	38.620	37.070	37.920	37.920	3,576,249
2025-11-11	37.800	39.620	37.000	37.950	37.950	5,053,940
2025-11-10	35.930	38.380	35.720	37.800	37.800	6,422,263
2025-11-07	35.990	37.220	34.830	36.100	36.100	4,418,138
2025-11-06	33.790	37.500	33.030	35.450	35.450	5,725,149
2025-11-05	33.280	34.110	33.050	33.640	33.640	1,505,635
2025-11-04	34.620	34.960	33.330	33.590	33.590	1,815,239
2025-11-03	35.500	35.500	34.270	34.590	34.590	2,091,130
2025-10-31	34.730	35.400	34.730	34.900	34.900	1,640,328
2025-10-30	35.880	35.880	34.850	34.890	34.890	2,410,466
2025-10-29	36.180	37.000	35.400	36.190	36.190	2,613,252
2025-10-28	35.800	36.680	35.000	36.030	36.030	2,649,008
2025-10-27	36.800	37.240	35.810	35.880	35.880	2,957,412
2025-10-24	35.860	36.660	35.780	36.240	36.240	1,706,499

← NewerPage 4 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.