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
2024-10-29	47.692	48.177	45.385	46.185	46.185	3,812,867
2024-10-28	45.569	49.739	45.154	47.708	47.708	3,618,600
2024-10-25	44.123	46.639	43.108	46.169	46.169	2,419,210
2024-10-24	44.615	46.154	44.008	44.485	44.485	1,786,840
2024-10-23	45.854	46.446	44.000	44.685	44.685	2,131,619
2024-10-22	46.539	47.362	44.654	45.854	45.854	2,720,738
2024-10-21	50.623	50.662	45.546	46.531	46.531	4,617,698
2024-10-18	43.239	47.600	41.769	46.615	46.615	4,846,884
2024-10-17	39.315	44.062	38.600	42.185	42.185	3,858,110
2024-10-16	39.239	40.454	38.531	38.900	38.900	2,042,574
2024-10-15	40.292	42.300	39.239	40.531	40.531	3,182,484
2024-10-14	38.462	40.446	37.308	40.077	40.077	3,970,573
2024-10-11	32.392	42.308	32.392	37.000	37.000	5,976,878
2024-10-10	47.231	48.077	38.223	38.308	38.308	7,242,792
2024-10-09	46.154	48.946	44.946	47.692	47.692	5,566,736
2024-10-08	47.692	48.331	42.900	48.331	48.331	6,885,464
2024-09-30	33.769	40.277	33.754	40.277	40.277	8,291,670
2024-09-27	34.362	34.608	33.308	33.562	33.562	2,023,932
2024-09-26	33.977	34.500	33.331	34.308	34.308	2,314,128
2024-09-25	33.500	34.446	32.846	34.123	34.123	2,820,088
2024-09-24	32.685	33.508	32.123	33.369	33.369	2,715,928
2024-09-23	32.692	32.815	31.762	32.677	32.677	2,483,413
2024-09-20	30.077	32.754	30.077	32.754	32.754	3,055,465
2024-09-19	31.192	31.200	29.662	30.769	30.769	2,433,143
2024-09-18	30.385	31.192	30.385	31.192	31.192	1,597,984
2024-09-13	31.039	31.462	30.177	30.562	30.562	1,219,216
2024-09-12	30.292	30.769	30.000	30.492	30.492	1,192,660
2024-09-11	30.923	31.646	29.515	30.600	30.600	2,190,429
2024-09-10	31.200	31.362	30.554	30.908	30.908	1,506,368
2024-09-09	28.462	31.685	28.462	31.539	31.539	4,237,933
2024-09-06	30.385	30.446	29.392	29.462	29.462	1,499,202
2024-09-05	30.469	30.862	29.954	30.454	30.454	1,049,824
2024-09-04	30.962	30.962	29.639	30.685	30.685	1,830,193
2024-09-03	30.623	31.231	30.554	30.985	30.985	1,619,261
2024-09-02	30.600	30.939	29.785	30.923	30.923	2,271,007
2024-08-30	29.500	31.000	29.462	30.346	30.346	3,323,385
2024-08-29	30.769	31.277	28.846	30.069	30.069	5,860,589
2024-08-28	32.154	32.862	30.615	31.385	31.385	3,310,516
2024-08-27	33.054	33.577	31.900	32.092	32.092	2,628,527
2024-08-26	34.115	34.592	32.615	33.062	33.062	2,598,453
2024-08-23	34.100	34.462	33.385	34.115	34.115	2,010,122
2024-08-22	34.669	34.669	33.715	34.146	34.146	2,239,068
2024-08-21	33.015	34.762	32.662	34.654	34.654	4,213,168
2024-08-20	32.962	33.392	32.346	32.985	32.985	1,333,360
2024-08-19	33.569	33.569	32.462	32.962	32.962	2,504,875
2024-08-16	34.077	35.000	32.231	33.846	33.846	3,650,701
2024-08-15	33.892	34.354	32.869	34.069	34.069	2,946,115
2024-08-14	29.723	34.562	29.723	33.939	33.939	6,393,462
2024-08-13	29.154	29.723	28.846	29.723	29.723	1,117,905
2024-08-12	29.462	29.892	28.792	29.354	29.354	2,295,948
2024-08-09	29.092	29.692	28.469	29.508	29.508	2,419,797
2024-08-08	28.185	28.985	28.000	28.754	28.754	1,549,986
2024-08-07	29.162	29.777	27.854	28.539	28.539	3,899,210
2024-08-06	29.039	29.654	28.623	29.200	29.200	2,737,512
2024-08-05	30.615	30.923	28.692	29.000	29.000	4,960,961
2024-08-02	31.500	31.531	30.685	30.908	30.908	2,813,201
2024-08-01	31.615	31.985	30.862	31.608	31.608	3,580,099
2024-07-31	30.769	31.692	30.223	31.600	31.600	5,756,831
2024-07-30	28.577	31.915	28.539	31.423	31.423	8,914,666
2024-07-29	26.923	28.700	26.000	28.692	28.692	6,559,783

← NewerPage 9 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.