Zhejiang Risun Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.370 | 16.800 | 16.370 | 16.720 | 9.542 | 448,583 |
| 2024-07-25 | 15.970 | 16.570 | 15.900 | 16.360 | 9.337 | 491,263 |
| 2024-07-24 | 16.120 | 16.390 | 15.820 | 15.980 | 9.120 | 503,267 |
| 2024-07-23 | 16.660 | 16.880 | 16.160 | 16.280 | 9.291 | 624,228 |
| 2024-07-22 | 16.400 | 16.770 | 16.230 | 16.650 | 9.502 | 503,572 |
| 2024-07-19 | 15.920 | 16.650 | 15.920 | 16.460 | 9.394 | 546,369 |
| 2024-07-18 | 15.840 | 16.100 | 15.490 | 15.920 | 9.086 | 553,158 |
| 2024-07-17 | 16.280 | 16.490 | 16.020 | 16.170 | 9.228 | 395,145 |
| 2024-07-16 | 16.350 | 16.540 | 16.100 | 16.350 | 9.331 | 412,523 |
| 2024-07-15 | 16.990 | 17.000 | 16.200 | 16.350 | 9.331 | 557,723 |
| 2024-07-12 | 17.100 | 17.270 | 16.850 | 16.980 | 9.690 | 777,486 |
| 2024-07-11 | 16.600 | 17.140 | 16.600 | 17.140 | 9.782 | 678,067 |
| 2024-07-10 | 16.790 | 17.200 | 16.500 | 16.540 | 9.439 | 537,253 |
| 2024-07-09 | 22.200 | 22.340 | 21.200 | 22.280 | 9.724 | 926,672 |
| 2024-07-08 | 22.410 | 22.840 | 22.160 | 22.390 | 9.772 | 576,427 |
| 2024-07-05 | 22.370 | 22.370 | 22.370 | 22.370 | 9.763 | 0 |
| 2024-07-04 | 22.950 | 23.260 | 22.310 | 22.370 | 9.763 | 444,946 |
| 2024-07-03 | 23.500 | 23.500 | 22.880 | 22.980 | 10.029 | 497,054 |
| 2024-07-02 | 22.900 | 23.360 | 22.900 | 23.010 | 10.042 | 396,079 |
| 2024-07-01 | 23.420 | 23.620 | 22.400 | 23.030 | 10.051 | 875,960 |
| 2024-06-28 | 23.140 | 23.880 | 23.140 | 23.590 | 10.296 | 778,309 |
| 2024-06-27 | 23.390 | 23.980 | 23.250 | 23.300 | 10.169 | 853,430 |
| 2024-06-26 | 22.600 | 23.580 | 22.020 | 23.450 | 10.234 | 1,047,649 |
| 2024-06-25 | 22.240 | 23.150 | 22.240 | 22.640 | 9.881 | 893,294 |
| 2024-06-24 | 23.460 | 23.540 | 22.180 | 22.400 | 9.776 | 1,103,308 |
| 2024-06-21 | 24.010 | 24.010 | 23.060 | 23.340 | 10.186 | 1,682,843 |
| 2024-06-20 | 23.710 | 25.830 | 23.360 | 24.340 | 10.623 | 2,544,581 |
| 2024-06-19 | 23.310 | 23.880 | 23.310 | 23.590 | 10.296 | 515,132 |
| 2024-06-18 | 22.970 | 23.570 | 22.700 | 23.570 | 10.287 | 707,978 |
| 2024-06-17 | 23.110 | 23.270 | 22.830 | 22.990 | 10.034 | 492,446 |
| 2024-06-14 | 23.590 | 23.700 | 23.010 | 23.110 | 10.086 | 953,359 |
| 2024-06-13 | 23.280 | 24.270 | 22.570 | 23.700 | 10.344 | 1,305,691 |
| 2024-06-12 | 22.190 | 23.000 | 22.190 | 22.920 | 10.003 | 642,786 |
| 2024-06-11 | 21.820 | 22.380 | 21.110 | 22.260 | 9.715 | 800,016 |
| 2024-06-07 | 21.500 | 22.160 | 20.900 | 21.820 | 9.523 | 864,931 |
| 2024-06-06 | 22.290 | 22.530 | 20.800 | 21.030 | 9.178 | 1,209,477 |
| 2024-06-05 | 22.840 | 22.840 | 22.280 | 22.320 | 9.741 | 526,482 |
| 2024-06-04 | 23.740 | 23.740 | 22.230 | 22.660 | 9.890 | 1,004,186 |
| 2024-06-03 | 24.900 | 24.900 | 23.510 | 23.740 | 10.361 | 981,380 |
| 2024-05-31 | 24.680 | 24.930 | 24.230 | 24.710 | 10.784 | 753,025 |
| 2024-05-30 | 24.500 | 24.650 | 23.820 | 24.380 | 10.640 | 524,382 |
| 2024-05-29 | 24.450 | 24.970 | 24.080 | 24.500 | 10.693 | 604,690 |
| 2024-05-28 | 24.650 | 24.750 | 24.060 | 24.450 | 10.671 | 902,949 |
| 2024-05-27 | 24.490 | 24.490 | 23.810 | 24.400 | 10.649 | 653,231 |
| 2024-05-24 | 25.020 | 25.020 | 24.100 | 24.100 | 10.518 | 687,356 |
| 2024-05-23 | 24.820 | 25.060 | 24.560 | 24.820 | 10.832 | 578,627 |
| 2024-05-22 | 25.340 | 25.340 | 24.740 | 24.980 | 10.902 | 511,118 |
| 2024-05-21 | 25.580 | 25.710 | 24.610 | 25.050 | 10.933 | 724,078 |
| 2024-05-20 | 25.290 | 25.890 | 24.000 | 25.820 | 11.269 | 747,412 |
| 2024-05-17 | 24.580 | 25.370 | 24.470 | 25.290 | 11.038 | 754,308 |
| 2024-05-16 | 23.920 | 24.900 | 23.920 | 24.590 | 10.732 | 768,788 |
| 2024-05-15 | 24.330 | 24.440 | 23.800 | 23.920 | 10.440 | 775,761 |
| 2024-05-14 | 24.130 | 24.680 | 24.070 | 24.210 | 10.566 | 814,435 |
| 2024-05-13 | 25.070 | 25.070 | 23.960 | 24.120 | 10.527 | 559,480 |
| 2024-05-10 | 26.100 | 26.100 | 24.940 | 25.070 | 10.942 | 841,344 |
| 2024-05-09 | 25.650 | 26.240 | 25.550 | 26.050 | 11.369 | 717,085 |
| 2024-05-08 | 26.260 | 26.260 | 25.530 | 25.590 | 11.168 | 582,250 |
| 2024-05-07 | 25.750 | 26.140 | 25.300 | 26.010 | 11.352 | 893,441 |
| 2024-05-06 | 25.900 | 25.900 | 25.110 | 25.590 | 11.168 | 727,340 |
| 2024-04-30 | 25.360 | 25.740 | 24.730 | 25.050 | 10.933 | 960,083 |
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.