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
2025-07-23	34.860	35.280	34.550	34.690	34.690	1,777,085
2025-07-22	34.630	36.260	34.520	35.030	35.030	3,193,720
2025-07-21	34.580	35.330	34.020	34.720	34.720	2,113,874
2025-07-18	35.000	35.440	34.200	34.290	34.290	2,351,974
2025-07-17	34.980	35.100	34.500	34.730	34.730	1,925,801
2025-07-16	34.750	35.260	34.120	34.990	34.990	2,700,125
2025-07-15	34.500	35.600	34.200	34.700	34.700	3,250,092
2025-07-14	34.290	35.480	33.810	34.950	34.950	4,154,336
2025-07-11	32.160	34.950	31.610	34.000	34.000	6,095,769
2025-07-10	32.220	33.030	31.600	31.900	31.900	1,862,377
2025-07-09	32.600	32.660	31.940	32.340	32.340	1,387,055
2025-07-08	32.070	32.480	31.660	32.290	32.290	974,372
2025-07-07	31.920	32.200	31.630	31.920	31.920	1,071,135
2025-07-04	33.500	33.500	32.040	32.040	32.040	1,836,080
2025-07-03	32.950	33.300	32.680	33.230	33.230	1,204,943
2025-07-02	34.090	34.090	32.410	32.850	32.850	2,336,410
2025-07-01	33.880	34.280	33.600	34.100	34.100	1,621,344
2025-06-30	33.160	34.500	32.960	34.390	34.390	2,822,359
2025-06-27	33.140	33.160	32.500	33.060	33.060	1,466,200
2025-06-26	32.820	33.500	32.360	32.890	32.890	2,553,886
2025-06-25	31.515	32.754	31.446	32.685	32.685	3,067,404
2025-06-24	30.639	31.615	30.639	31.446	31.446	2,220,250
2025-06-23	30.554	31.792	29.869	30.723	30.723	2,473,840
2025-06-20	30.000	31.108	29.985	30.831	30.831	2,589,778
2025-06-19	30.231	30.654	30.015	30.200	30.200	1,336,153
2025-06-18	29.854	30.608	29.539	30.339	30.339	1,551,713
2025-06-17	29.923	30.285	29.615	29.985	29.985	1,643,625
2025-06-16	29.869	30.823	29.531	29.923	29.923	2,081,220
2025-06-13	30.431	30.431	29.569	29.885	29.885	1,767,970
2025-06-12	30.769	30.985	30.231	30.462	30.462	1,612,492
2025-06-11	31.146	31.669	30.746	30.854	30.854	1,508,347
2025-06-10	31.762	32.046	30.839	31.000	31.000	2,639,101
2025-06-09	31.531	32.431	31.231	31.762	31.762	3,764,777
2025-06-06	33.769	33.969	30.492	31.008	31.008	6,627,136
2025-06-05	34.000	34.515	33.554	33.815	33.815	2,741,416
2025-06-04	34.585	34.585	33.469	33.969	33.969	1,211,291
2025-06-03	34.100	34.731	33.639	33.785	33.785	2,123,646
2025-05-30	34.100	34.823	33.469	34.569	34.569	2,029,625
2025-05-29	33.462	34.939	33.446	34.092	34.092	2,117,126
2025-05-28	34.069	34.677	33.077	33.462	33.462	2,261,769
2025-05-27	35.300	36.269	33.862	34.046	34.046	3,454,075
2025-05-26	34.292	35.615	33.923	35.300	35.300	3,980,670
2025-05-23	33.469	34.600	33.339	33.692	33.692	2,013,702
2025-05-22	33.692	34.354	33.139	33.400	33.400	1,596,501
2025-05-21	34.385	34.608	33.539	33.669	33.669	1,898,712
2025-05-20	34.754	34.985	33.969	34.600	34.600	1,641,121
2025-05-19	33.839	35.015	33.077	34.739	34.739	2,659,273
2025-05-16	33.815	34.739	33.815	34.046	34.046	1,744,559
2025-05-15	35.062	35.062	33.554	34.254	34.254	2,692,037
2025-05-14	34.985	35.462	34.515	35.039	35.039	2,722,216
2025-05-13	33.862	35.900	33.308	35.192	35.192	6,135,195
2025-05-12	32.415	33.954	32.415	33.139	33.139	3,163,265
2025-05-09	33.477	33.477	31.754	32.085	32.085	2,039,191
2025-05-08	32.615	34.000	32.339	33.254	33.254	2,759,643
2025-05-07	32.385	34.008	32.000	32.569	32.569	3,626,769
2025-05-06	31.915	32.308	31.808	32.215	32.215	2,750,494
2025-04-30	30.362	32.769	29.815	32.039	32.039	5,304,538
2025-04-29	28.469	29.769	28.446	29.585	29.585	2,855,856
2025-04-28	28.439	28.877	27.769	28.462	28.462	2,285,251
2025-04-25	28.446	28.885	28.077	28.531	28.531	1,406,765

← NewerPage 6 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.