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
2025-10-23	36.000	36.070	35.100	35.560	35.560	1,444,971
2025-10-22	36.230	36.710	36.010	36.050	36.050	1,513,783
2025-10-21	35.740	37.380	35.260	36.560	36.560	2,753,507
2025-10-20	34.900	35.500	34.640	35.500	35.500	1,949,504
2025-10-17	36.300	36.590	34.400	34.490	34.490	2,467,776
2025-10-16	37.060	37.060	36.010	36.350	36.350	1,949,185
2025-10-15	36.310	37.600	36.170	37.290	37.290	3,066,619
2025-10-14	38.190	38.240	36.080	36.420	36.420	4,016,675
2025-10-13	35.760	38.000	35.760	37.620	37.620	3,398,483
2025-10-10	39.230	40.240	37.970	38.200	38.200	4,024,436
2025-10-09	40.300	40.860	38.700	39.360	39.360	3,384,476
2025-09-30	40.700	40.900	39.420	40.200	40.200	3,334,578
2025-09-29	40.290	41.490	39.920	40.500	40.500	3,051,577
2025-09-26	41.980	41.980	40.220	40.370	40.370	3,092,018
2025-09-25	42.180	43.430	41.210	41.340	41.340	4,811,143
2025-09-24	39.800	43.840	38.520	42.480	42.480	10,534,308
2025-09-23	40.980	41.840	38.620	39.800	39.800	4,827,841
2025-09-22	40.000	42.250	39.390	40.890	40.890	7,503,113
2025-09-19	38.700	40.000	38.280	39.200	39.200	6,166,088
2025-09-18	38.130	39.800	37.890	38.700	38.700	7,102,655
2025-09-17	37.000	39.160	36.550	38.150	38.150	6,315,713
2025-09-16	37.000	37.250	35.800	36.800	36.800	3,389,444
2025-09-15	37.460	37.960	36.610	37.000	37.000	3,696,786
2025-09-12	36.010	38.790	36.010	37.530	37.530	7,418,437
2025-09-11	35.450	36.870	35.000	36.490	36.490	3,974,886
2025-09-10	34.520	35.990	34.500	35.590	35.590	3,372,606
2025-09-09	35.200	35.420	34.440	34.480	34.480	1,973,135
2025-09-08	35.030	35.670	34.810	35.350	35.350	3,145,675
2025-09-05	34.500	35.500	33.600	35.060	35.060	3,034,118
2025-09-04	34.210	35.250	32.940	34.800	34.800	3,213,255
2025-09-03	35.800	36.150	34.280	34.310	34.310	2,739,481
2025-09-02	35.600	36.430	33.650	35.800	35.800	5,401,351
2025-09-01	36.090	36.990	35.350	35.600	35.600	4,727,856
2025-08-29	37.050	37.090	34.980	35.910	35.910	6,062,910
2025-08-28	37.100	38.120	35.890	37.240	37.240	5,030,811
2025-08-27	37.690	39.330	37.010	37.040	37.040	6,776,217
2025-08-26	38.060	38.640	37.420	37.690	37.690	4,756,566
2025-08-25	37.540	40.110	37.390	38.060	38.060	8,219,885
2025-08-22	37.350	37.850	36.610	37.090	37.090	4,776,712
2025-08-21	36.170	38.380	35.730	37.340	37.340	7,152,721
2025-08-20	37.010	37.010	35.720	36.160	36.160	3,943,504
2025-08-19	36.150	38.080	35.880	37.020	37.020	5,536,365
2025-08-18	35.900	36.540	35.610	36.140	36.140	4,387,219
2025-08-15	34.860	35.410	34.710	35.050	35.050	2,500,082
2025-08-14	36.250	36.580	34.800	34.860	34.860	3,841,471
2025-08-13	36.390	36.910	35.710	36.250	36.250	3,223,987
2025-08-12	36.440	36.970	35.880	36.400	36.400	4,033,008
2025-08-11	36.990	36.990	35.620	36.450	36.450	3,703,694
2025-08-08	36.940	37.240	36.340	36.460	36.460	3,082,395
2025-08-07	37.950	38.490	37.090	37.310	37.310	4,573,148
2025-08-06	35.920	37.900	35.300	37.710	37.710	6,849,652
2025-08-05	33.700	35.790	33.680	35.610	35.610	5,652,055
2025-08-04	32.490	34.000	32.330	33.680	33.680	2,769,268
2025-08-01	33.000	33.310	32.500	32.570	32.570	1,555,161
2025-07-31	33.870	34.390	32.900	32.980	32.980	2,226,437
2025-07-30	33.690	34.440	32.390	33.990	33.990	4,111,720
2025-07-29	34.520	34.690	33.970	34.100	34.100	1,859,081
2025-07-28	34.570	35.280	33.880	34.700	34.700	3,273,551
2025-07-25	34.470	34.570	33.810	34.120	34.120	1,747,814
2025-07-24	34.880	34.980	34.330	34.470	34.470	2,053,280

← NewerPage 5 of 21 · 1,217 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.