Zhejiang Risun Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 24.370 | 25.540 | 24.120 | 25.370 | 11.072 | 1,567,385 |
| 2024-04-26 | 24.510 | 24.860 | 23.920 | 24.740 | 10.798 | 602,513 |
| 2024-04-25 | 23.960 | 24.530 | 23.610 | 24.430 | 10.662 | 821,179 |
| 2024-04-24 | 23.160 | 23.900 | 23.000 | 23.860 | 10.413 | 782,487 |
| 2024-04-23 | 22.090 | 23.280 | 22.090 | 23.000 | 10.038 | 681,639 |
| 2024-04-22 | 22.560 | 23.080 | 21.630 | 22.590 | 9.859 | 972,343 |
| 2024-04-19 | 22.900 | 23.190 | 22.300 | 22.940 | 10.012 | 1,028,541 |
| 2024-04-18 | 23.000 | 23.840 | 22.160 | 22.980 | 10.029 | 1,660,467 |
| 2024-04-17 | 20.940 | 23.280 | 20.800 | 23.000 | 10.038 | 1,942,261 |
| 2024-04-16 | 23.180 | 23.180 | 20.180 | 20.200 | 8.816 | 2,197,693 |
| 2024-04-15 | 25.150 | 25.470 | 23.000 | 23.190 | 10.121 | 1,493,046 |
| 2024-04-12 | 26.060 | 26.570 | 25.410 | 25.520 | 11.138 | 843,619 |
| 2024-04-11 | 25.700 | 26.700 | 25.430 | 26.250 | 11.457 | 529,361 |
| 2024-04-10 | 26.400 | 26.860 | 25.610 | 26.170 | 11.422 | 809,533 |
| 2024-04-09 | 26.130 | 26.700 | 25.920 | 26.490 | 11.561 | 671,251 |
| 2024-04-08 | 28.270 | 28.270 | 26.140 | 26.160 | 11.417 | 1,116,308 |
| 2024-04-03 | 28.140 | 28.440 | 27.820 | 28.290 | 12.347 | 584,038 |
| 2024-04-02 | 28.280 | 28.580 | 28.120 | 28.420 | 12.404 | 717,334 |
| 2024-04-01 | 27.890 | 28.270 | 27.680 | 28.270 | 12.338 | 918,286 |
| 2024-03-29 | 27.160 | 27.830 | 27.010 | 27.670 | 12.076 | 607,191 |
| 2024-03-28 | 25.910 | 27.500 | 25.640 | 27.160 | 11.854 | 1,609,929 |
| 2024-03-27 | 27.230 | 27.360 | 25.600 | 25.720 | 11.225 | 1,107,730 |
| 2024-03-26 | 27.300 | 27.830 | 26.600 | 27.230 | 11.884 | 1,454,386 |
| 2024-03-25 | 28.340 | 28.830 | 27.250 | 27.340 | 11.932 | 996,783 |
| 2024-03-22 | 29.000 | 29.090 | 28.280 | 28.350 | 12.373 | 768,028 |
| 2024-03-21 | 29.100 | 29.450 | 28.450 | 28.840 | 12.587 | 853,176 |
| 2024-03-20 | 28.950 | 28.980 | 28.500 | 28.980 | 12.648 | 764,945 |
| 2024-03-19 | 28.750 | 29.230 | 28.500 | 28.600 | 12.482 | 1,076,319 |
| 2024-03-18 | 28.290 | 28.730 | 27.900 | 28.500 | 12.439 | 1,041,115 |
| 2024-03-15 | 27.220 | 28.060 | 26.890 | 27.890 | 12.172 | 1,263,835 |
| 2024-03-14 | 27.700 | 27.890 | 26.800 | 27.080 | 11.819 | 1,163,858 |
| 2024-03-13 | 27.850 | 28.180 | 27.070 | 27.700 | 12.089 | 761,021 |
| 2024-03-12 | 27.140 | 27.800 | 26.800 | 27.780 | 12.124 | 973,341 |
| 2024-03-11 | 26.910 | 27.150 | 26.560 | 27.150 | 11.849 | 517,244 |
| 2024-03-08 | 26.700 | 27.100 | 26.290 | 26.820 | 11.705 | 943,114 |
| 2024-03-07 | 26.730 | 27.970 | 26.530 | 27.080 | 11.819 | 1,555,673 |
| 2024-03-06 | 25.110 | 26.640 | 25.110 | 26.530 | 11.579 | 1,183,113 |
| 2024-03-05 | 25.970 | 25.980 | 25.050 | 25.250 | 11.020 | 677,902 |
| 2024-03-04 | 26.900 | 26.970 | 25.380 | 25.980 | 11.339 | 954,763 |
| 2024-03-01 | 25.600 | 26.810 | 25.510 | 26.620 | 11.618 | 2,012,280 |
| 2024-02-29 | 24.190 | 25.770 | 24.100 | 25.570 | 11.160 | 1,618,882 |
| 2024-02-28 | 27.970 | 28.250 | 24.550 | 24.550 | 10.715 | 2,974,953 |
| 2024-02-27 | 27.300 | 28.330 | 26.420 | 27.810 | 12.137 | 2,221,350 |
| 2024-02-26 | 27.110 | 29.890 | 26.990 | 27.690 | 12.085 | 3,412,876 |
| 2024-02-23 | 24.790 | 25.850 | 24.340 | 25.680 | 11.208 | 1,058,648 |
| 2024-02-22 | 23.540 | 24.500 | 23.540 | 24.420 | 10.658 | 797,228 |
| 2024-02-21 | 22.990 | 24.510 | 22.660 | 23.540 | 10.274 | 1,270,579 |
| 2024-02-20 | 22.500 | 23.230 | 22.270 | 22.950 | 10.016 | 831,922 |
| 2024-02-19 | 21.820 | 23.660 | 21.710 | 22.450 | 9.798 | 1,700,299 |
| 2024-02-08 | 18.310 | 21.750 | 17.980 | 21.490 | 9.379 | 2,133,839 |
| 2024-02-07 | 21.280 | 21.310 | 17.450 | 18.380 | 8.022 | 2,263,661 |
| 2024-02-06 | 20.220 | 21.890 | 18.620 | 21.280 | 9.287 | 1,847,527 |
| 2024-02-05 | 25.000 | 25.510 | 21.170 | 21.250 | 9.274 | 1,776,700 |
| 2024-02-02 | 26.640 | 27.290 | 24.640 | 25.800 | 11.260 | 1,238,770 |
| 2024-02-01 | 27.150 | 27.450 | 25.890 | 26.600 | 11.609 | 1,002,512 |
| 2024-01-31 | 28.950 | 29.010 | 26.730 | 27.150 | 11.849 | 1,105,655 |
| 2024-01-30 | 30.220 | 30.490 | 28.810 | 28.810 | 12.574 | 676,818 |
| 2024-01-29 | 31.330 | 31.660 | 30.230 | 30.260 | 13.207 | 804,445 |
| 2024-01-26 | 31.430 | 31.980 | 31.060 | 31.290 | 13.656 | 725,246 |
| 2024-01-25 | 29.630 | 31.280 | 29.390 | 31.150 | 13.595 | 993,579 |
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.