Guangzhou Risong Intelligent Technology Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 58.640 | 59.800 | 56.810 | 57.790 | 57.790 | 4,537,047 |
| 2026-10-20 | 57.530 | 59.600 | 55.000 | 57.500 | 57.500 | 5,732,680 |
| 2026-10-19 | 57.460 | 57.780 | 52.280 | 56.560 | 56.560 | 8,575,836 |
| 2026-10-16 | 60.000 | 61.440 | 57.140 | 58.180 | 58.180 | 6,309,930 |
| 2026-10-15 | 62.000 | 62.000 | 57.550 | 58.990 | 58.990 | 7,212,518 |
| 2026-10-14 | 65.000 | 66.700 | 64.030 | 64.350 | 64.350 | 4,891,605 |
| 2026-10-13 | 63.000 | 66.280 | 59.670 | 65.190 | 65.190 | 6,599,006 |
| 2026-10-12 | 67.250 | 68.550 | 65.380 | 65.800 | 65.800 | 4,667,812 |
| 2026-10-09 | 66.350 | 67.800 | 62.000 | 66.720 | 66.720 | 8,306,991 |
| 2026-10-08 | 77.200 | 79.780 | 66.750 | 67.130 | 67.130 | 12,287,522 |
| 2026-09-30 | 78.570 | 79.650 | 76.100 | 77.280 | 77.280 | 4,058,342 |
| 2026-09-29 | 78.560 | 79.330 | 77.110 | 78.300 | 78.300 | 4,696,362 |
| 2026-09-28 | 84.340 | 86.000 | 77.500 | 78.380 | 78.380 | 6,722,464 |
| 2026-09-24 | 84.860 | 86.980 | 83.100 | 83.310 | 83.310 | 5,813,922 |
| 2026-09-23 | 86.260 | 87.300 | 84.500 | 84.800 | 84.800 | 6,045,185 |
| 2026-09-22 | 90.640 | 90.640 | 85.000 | 86.260 | 86.260 | 8,841,362 |
| 2026-09-21 | 90.000 | 91.800 | 83.890 | 88.000 | 88.000 | 14,140,589 |
Page 1 of 1 · 17 trading days
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.