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
2025-04-25	28.446	28.885	28.077	28.531	28.531	1,406,765
2025-04-24	29.508	29.523	28.308	28.539	28.539	1,799,296
2025-04-23	28.446	29.877	28.446	29.285	29.285	2,664,282
2025-04-22	28.677	28.892	28.146	28.162	28.162	1,881,360
2025-04-21	28.423	28.985	28.092	28.615	28.615	1,832,838
2025-04-18	27.939	28.839	27.439	28.423	28.423	2,263,523
2025-04-17	27.846	28.539	27.646	27.900	27.900	1,456,293
2025-04-16	29.046	29.169	27.462	27.846	27.846	2,883,288
2025-04-15	28.339	29.423	28.000	29.039	29.039	2,862,211
2025-04-14	28.369	29.523	28.108	28.339	28.339	2,805,427
2025-04-11	27.054	28.785	27.054	28.123	28.123	3,619,578
2025-04-10	25.631	28.569	25.631	27.615	27.615	5,364,365
2025-04-09	22.923	24.946	20.800	24.662	24.662	5,764,211
2025-04-08	23.069	24.577	22.385	23.577	23.577	5,351,873
2025-04-07	24.754	26.585	23.669	23.669	23.669	4,575,192
2025-04-03	30.069	30.331	29.285	29.585	29.585	2,330,424
2025-04-02	29.785	30.854	29.739	30.339	30.339	2,664,467
2025-04-01	30.323	30.423	29.715	29.777	29.777	2,391,624
2025-03-31	30.769	30.769	29.631	30.315	30.315	2,811,541
2025-03-28	30.277	31.731	29.692	30.885	30.885	5,075,461
2025-03-27	30.992	31.546	30.062	30.500	30.500	5,924,909
2025-03-26	35.839	35.839	31.039	31.415	31.415	10,122,439
2025-03-25	37.554	37.915	34.623	35.869	35.869	5,368,442
2025-03-24	35.915	37.608	35.808	37.554	37.554	3,673,920
2025-03-21	39.846	40.454	34.677	36.162	36.162	7,101,130
2025-03-20	41.523	41.523	40.015	40.092	40.092	2,829,777
2025-03-19	39.046	41.523	38.700	41.523	41.523	4,015,954
2025-03-18	39.469	39.908	38.885	39.085	39.085	2,214,889
2025-03-17	39.223	39.615	38.346	39.515	39.515	3,278,232
2025-03-14	39.462	39.669	37.308	39.231	39.231	3,494,682
2025-03-13	41.623	41.623	38.862	39.462	39.462	3,422,991
2025-03-12	42.077	43.039	41.431	41.662	41.662	2,662,414
2025-03-11	42.546	43.354	41.000	42.154	42.154	2,745,964
2025-03-10	43.646	44.869	42.854	43.185	43.185	2,884,778
2025-03-07	42.585	44.377	41.692	43.608	43.608	4,105,952
2025-03-06	43.854	45.000	42.592	42.692	42.692	3,877,840
2025-03-05	41.077	43.977	40.385	43.823	43.823	4,336,091
2025-03-04	39.846	41.000	39.715	41.000	41.000	2,992,974
2025-03-03	40.877	41.431	39.408	40.262	40.262	3,966,537
2025-02-28	41.385	43.500	40.854	41.054	41.054	6,181,029
2025-02-27	40.500	42.677	39.569	41.923	41.923	5,883,645
2025-02-26	38.385	42.692	38.385	40.577	40.577	6,201,453
2025-02-25	38.077	40.385	37.369	38.900	38.900	6,776,624
2025-02-24	36.515	39.215	35.000	38.462	38.462	7,526,356
2025-02-21	35.985	36.692	35.000	36.154	36.154	5,120,289
2025-02-20	34.939	36.492	34.939	35.977	35.977	3,572,340
2025-02-19	33.462	36.077	33.423	35.600	35.600	5,871,339
2025-02-18	34.669	35.354	33.323	33.462	33.462	4,721,652
2025-02-17	35.231	35.808	33.992	35.754	35.754	4,388,207
2025-02-14	35.915	36.623	35.400	35.423	35.423	2,988,347
2025-02-13	36.154	36.869	35.231	36.077	36.077	4,164,152
2025-02-12	34.046	36.339	33.923	36.154	36.154	5,347,648
2025-02-11	33.815	34.723	32.854	34.385	34.385	4,645,119
2025-02-10	33.200	33.839	32.754	33.815	33.815	3,545,391
2025-02-07	33.815	34.854	32.308	33.246	33.246	7,381,600
2025-02-06	31.485	34.000	31.046	33.454	33.454	7,307,240
2025-02-05	28.769	31.539	28.754	31.462	31.462	6,483,636
2025-01-27	30.008	30.008	28.585	28.754	28.754	2,957,360
2025-01-24	28.239	29.846	28.100	29.769	29.769	4,304,591
2025-01-23	28.269	29.585	28.123	28.431	28.431	3,536,439

← NewerPage 7 of 21 · 1,218 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.