Zhejiang Risun Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.770	37.840	36.520	36.910	36.910	947,660
2026-10-20	37.460	38.750	36.150	37.620	37.620	1,253,478
2026-10-19	36.360	37.800	35.010	36.730	36.730	1,083,253
2026-10-16	37.140	37.960	36.450	36.800	36.800	1,012,934
2026-10-15	37.510	37.790	36.170	36.470	36.470	1,277,310
2026-10-14	40.240	40.690	38.360	38.500	38.500	777,124
2026-10-13	40.000	40.270	35.040	39.900	39.900	1,192,238
2026-10-12	41.600	42.200	40.020	40.270	40.270	902,886
2026-10-09	42.200	42.200	39.020	41.170	41.170	1,453,733
2026-10-08	43.080	43.930	40.850	41.140	41.140	906,763
2026-09-30	44.160	44.270	42.680	43.280	43.280	935,549
2026-09-29	43.550	45.100	43.500	43.960	43.960	783,481
2026-09-28	46.990	46.990	43.460	44.220	44.220	1,239,512
2026-09-24	47.900	47.950	45.880	46.090	46.090	1,033,701
2026-09-23	47.870	48.750	47.480	47.790	47.790	739,279
2026-09-22	48.370	48.780	47.660	47.870	47.870	1,134,776
2026-09-21	48.420	49.440	47.710	47.830	47.830	1,008,442
2026-09-18	48.510	48.510	47.030	48.000	48.000	1,384,302
2026-09-17	45.830	47.950	44.760	47.850	47.850	1,680,914
2026-09-16	45.920	45.920	44.520	45.100	45.100	981,803
2026-09-15	46.600	46.980	45.100	45.250	45.250	1,165,872
2026-09-14	47.760	47.760	46.330	46.710	46.710	938,983
2026-09-11	49.010	49.070	46.810	47.100	47.100	999,794
2026-09-10	50.000	50.880	48.520	48.900	48.900	1,147,714
2026-09-09	48.780	50.500	48.230	49.920	49.920	1,202,579
2026-09-08	47.990	49.500	47.400	49.300	49.300	1,163,477
2026-09-07	47.000	48.240	45.400	47.750	47.750	1,280,999
2026-09-04	50.320	50.340	46.450	47.000	47.000	2,079,625
2026-09-03	46.710	50.790	46.500	49.390	49.390	2,535,478
2026-09-02	44.250	47.200	44.170	46.700	46.700	1,473,678
2026-09-01	46.920	47.680	44.610	44.700	44.700	1,443,770
2026-08-31	44.540	46.960	44.500	46.550	46.550	1,215,810
2026-08-28	44.780	45.750	44.230	44.990	44.990	1,008,463
2026-08-27	44.870	45.350	44.200	44.770	44.770	970,196
2026-08-26	44.810	45.800	44.530	44.820	44.820	787,055
2026-08-25	45.050	45.950	43.020	44.600	44.600	1,093,830
2026-08-24	45.990	46.000	43.010	44.650	44.650	1,202,495
2026-08-21	45.000	45.800	43.180	45.350	45.350	1,281,552
2026-08-20	43.290	46.000	43.290	44.170	44.170	1,537,125
2026-08-19	46.360	46.910	42.880	43.080	43.080	1,836,407
2026-08-18	45.120	47.280	44.870	46.720	46.720	1,211,450
2026-08-17	44.410	45.600	43.950	45.400	45.400	1,375,873
2026-08-14	43.170	44.460	43.070	44.000	44.000	1,465,475
2026-08-13	44.050	44.900	43.150	43.600	43.600	1,502,814
2026-08-12	44.000	44.900	42.680	43.600	43.600	1,839,638
2026-08-11	44.380	44.850	43.200	44.390	44.390	1,680,284
2026-08-10	43.700	45.670	42.570	44.370	44.370	2,969,802
2026-08-07	41.500	44.550	41.500	43.700	43.700	2,791,752
2026-08-06	39.200	42.350	37.500	41.400	41.400	3,346,561
2026-08-05	34.360	38.250	34.140	38.140	38.140	2,143,697
2026-08-04	32.500	35.000	32.500	34.460	34.460	1,615,389
2026-08-03	31.270	32.560	30.860	32.540	32.540	1,495,415
2026-07-31	31.650	31.850	30.810	31.100	31.100	1,236,460
2026-07-30	30.710	31.590	29.330	29.920	29.920	1,366,259
2026-07-29	31.500	31.620	30.100	31.410	31.410	890,312
2026-07-28	31.130	33.330	30.820	30.940	30.940	988,744
2026-07-27	30.790	31.790	30.200	31.710	31.710	843,654
2026-07-24	30.840	31.170	29.890	30.930	30.930	920,710
2026-07-23	30.750	31.330	30.200	30.870	30.870	1,135,327
2026-07-22	32.290	33.230	30.500	30.700	30.700	2,039,907

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.2610 CNY
2025-07-11	0.1205 CNY
2024-07-10	0.1300 CNY
2023-07-05	0.1200 CNY
2022-06-27	0.1500 CNY
2021-05-27	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.