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
2026-07-21	31.540	33.060	29.000	32.290	32.290	2,055,267
2026-07-20	33.810	34.750	30.520	31.110	31.110	1,984,598
2026-07-17	35.010	36.350	33.280	33.560	33.560	1,189,910
2026-07-16	36.600	36.600	35.500	35.950	35.950	802,065
2026-07-15	35.800	37.500	35.680	36.360	36.360	733,635
2026-07-14	35.820	36.590	35.040	36.270	36.270	915,024
2026-07-13	38.950	39.250	36.380	36.680	36.680	1,193,325
2026-07-10	38.890	39.880	37.010	38.570	38.570	996,695
2026-07-09	38.320	38.500	36.620	38.480	38.480	1,195,853
2026-07-08	37.630	38.250	36.660	37.450	37.450	868,030
2026-07-07	39.380	39.380	37.040	37.860	37.860	1,141,191
2026-07-06	42.630	42.630	38.100	38.570	38.570	1,553,438
2026-07-03	41.500	42.490	40.380	41.420	41.420	1,585,605
2026-07-02	39.000	43.500	38.670	40.890	40.890	2,322,795
2026-07-01	40.500	41.190	38.900	39.130	39.130	947,150
2026-06-30	38.980	40.530	38.380	40.160	40.160	1,270,868
2026-06-29	39.300	39.400	38.090	38.770	38.770	933,076
2026-06-26	40.470	40.470	38.230	38.650	38.650	997,944
2026-06-25	40.970	41.480	39.670	40.100	40.100	1,068,741
2026-06-24	40.000	41.200	39.550	40.980	40.980	1,290,484
2026-06-23	41.000	41.450	39.950	40.580	40.580	1,591,413
2026-06-22	43.070	43.080	39.200	39.840	39.840	2,501,367
2026-06-18	42.310	42.960	41.850	42.660	42.660	1,115,703
2026-06-17	43.710	44.110	42.520	42.710	42.710	1,282,153
2026-06-16	46.590	46.600	43.700	43.710	43.710	1,412,061
2026-06-15	44.300	46.000	44.000	45.830	45.830	1,299,724
2026-06-12	44.920	45.190	43.500	44.360	44.360	1,096,655
2026-06-11	44.990	46.000	43.430	43.780	43.780	1,117,348
2026-06-10	40.600	46.570	40.600	44.560	44.560	1,180,212
2026-06-09	45.600	46.745	44.697	46.710	46.530	995,741
2026-06-08	46.048	46.297	44.848	45.552	45.376	924,752
2026-06-05	67.850	68.460	65.600	67.440	46.331	1,099,574
2026-06-04	69.960	70.170	67.150	67.990	46.709	892,306
2026-06-03	67.540	70.200	67.000	69.690	47.877	1,050,304
2026-06-02	69.190	69.990	66.700	67.550	46.407	756,554
2026-06-01	68.800	70.690	67.490	68.850	47.300	1,134,187
2026-05-29	73.840	73.840	67.800	68.800	47.266	1,900,794
2026-05-28	72.220	74.650	71.200	72.390	49.732	1,326,072
2026-05-27	73.660	75.300	72.270	74.000	50.838	1,503,507
2026-05-26	73.370	74.450	70.000	73.660	50.604	2,007,113
2026-05-25	75.420	76.000	73.190	74.450	51.147	1,145,167
2026-05-22	74.250	74.830	73.100	74.150	50.941	1,080,760
2026-05-21	79.790	80.180	73.110	73.980	50.824	2,031,001
2026-05-20	76.210	78.880	75.500	78.750	54.101	1,542,379
2026-05-19	78.070	78.800	75.750	76.290	52.411	1,582,653
2026-05-18	80.430	80.430	75.640	78.630	54.019	1,712,015
2026-05-15	77.200	80.500	76.670	78.000	53.586	2,817,980
2026-05-14	75.990	77.990	74.100	76.230	52.370	1,625,305
2026-05-13	76.130	76.130	74.270	75.050	51.559	771,079
2026-05-12	76.720	76.730	74.310	75.390	51.793	1,095,025
2026-05-11	73.930	77.890	73.930	76.260	52.390	2,033,693
2026-05-08	75.120	76.420	74.600	74.940	51.484	1,223,975
2026-05-07	76.100	76.590	74.580	75.850	52.109	1,192,858
2026-05-06	76.900	78.060	74.770	75.910	52.150	2,344,599
2026-04-30	74.340	74.970	72.500	74.800	51.387	1,586,085
2026-04-29	76.350	76.950	73.890	74.400	51.113	1,796,887
2026-04-28	80.620	80.620	76.300	76.840	52.789	1,729,390
2026-04-27	80.880	80.880	76.500	79.300	54.479	1,972,320
2026-04-24	78.570	80.380	77.710	80.140	55.056	1,789,057
2026-04-23	78.020	79.200	77.110	78.550	53.964	1,030,562

← NewerPage 2 of 21 · 1,217 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.