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
2026-04-22	78.990	78.990	76.880	78.180	53.709	522,729
2026-04-21	77.800	78.490	76.840	77.550	53.277	777,181
2026-04-20	77.990	79.810	77.020	78.600	53.998	1,120,713
2026-04-17	76.640	78.300	76.120	78.010	53.593	931,137
2026-04-16	75.980	77.200	74.870	76.610	52.631	1,238,247
2026-04-15	77.220	77.220	74.200	74.880	51.442	923,995
2026-04-14	73.440	75.950	72.800	75.690	51.999	1,203,597
2026-04-13	74.150	74.550	71.220	73.150	50.254	1,883,393
2026-04-10	79.880	79.880	74.140	74.430	51.133	2,043,783
2026-04-09	75.200	78.800	74.700	78.310	53.799	1,979,669
2026-04-08	74.880	75.890	73.500	75.500	51.868	1,530,164
2026-04-07	73.920	75.000	72.590	72.950	50.116	1,165,186
2026-04-03	72.940	75.200	72.090	73.920	50.783	1,300,418
2026-04-02	70.850	73.750	70.470	72.940	50.110	1,426,076
2026-04-01	70.850	72.180	69.640	70.640	48.530	1,209,271
2026-03-31	71.880	72.120	70.000	70.750	48.605	1,012,417
2026-03-30	68.660	72.080	68.530	71.830	49.347	1,589,363
2026-03-27	66.800	69.780	66.240	69.600	47.815	1,543,944
2026-03-26	65.540	67.760	64.510	66.310	45.555	1,193,386
2026-03-25	65.200	65.940	64.220	65.320	44.875	916,211
2026-03-24	62.000	64.000	60.580	63.990	43.961	1,410,446
2026-03-23	65.510	67.000	60.300	60.670	41.680	2,306,960
2026-03-20	65.090	67.600	64.350	66.570	45.733	1,490,138
2026-03-19	64.020	66.810	63.660	64.740	44.476	1,250,381
2026-03-18	64.370	65.130	63.400	65.060	44.696	655,192
2026-03-17	64.000	66.280	63.710	64.540	44.339	823,797
2026-03-16	63.890	64.720	62.590	64.210	44.112	728,783
2026-03-13	64.130	65.800	63.630	64.210	44.112	665,864
2026-03-12	66.310	66.530	63.500	64.130	44.057	822,096
2026-03-11	68.200	68.990	66.010	66.250	45.514	835,362
2026-03-10	68.990	68.990	67.000	68.150	46.819	788,008
2026-03-09	68.650	68.830	65.070	66.980	46.015	927,399
2026-03-06	67.010	69.900	66.810	69.130	47.492	898,011
2026-03-05	68.250	69.520	66.890	67.460	46.345	1,224,288
2026-03-04	68.870	69.760	66.490	66.990	46.022	1,385,409
2026-03-03	71.020	71.500	68.320	68.870	47.314	1,456,010
2026-03-02	72.510	74.250	70.900	71.230	48.935	1,393,870
2026-02-27	76.190	76.190	72.500	73.250	50.323	1,821,131
2026-02-26	72.370	76.000	72.160	75.800	52.075	2,230,144
2026-02-25	73.850	73.850	72.030	72.400	49.739	991,710
2026-02-24	74.760	74.760	72.600	73.380	50.412	1,373,273
2026-02-13	72.670	75.280	72.100	73.550	50.529	1,255,517
2026-02-12	71.010	73.900	71.010	72.990	50.144	1,412,214
2026-02-11	72.440	72.440	70.200	71.060	48.818	745,881
2026-02-10	73.800	74.800	71.320	71.330	49.004	1,102,232
2026-02-09	71.930	72.800	70.650	72.010	49.471	939,044
2026-02-06	71.110	72.500	69.790	71.660	49.230	678,230
2026-02-05	72.920	73.460	71.250	71.600	49.189	995,496
2026-02-04	73.260	73.910	72.500	73.490	50.488	752,217
2026-02-03	73.160	73.880	71.790	73.560	50.536	1,120,639
2026-02-02	72.700	76.390	71.500	71.780	49.313	1,858,099
2026-01-30	71.550	74.560	71.220	73.560	50.536	1,389,807
2026-01-29	73.800	74.240	71.200	71.550	49.155	1,215,191
2026-01-28	74.240	76.000	72.800	73.980	50.824	1,263,883
2026-01-27	72.820	74.730	71.010	74.570	51.229	1,404,014
2026-01-26	75.400	76.460	72.440	73.190	50.281	1,771,620
2026-01-23	79.610	79.610	73.500	75.210	51.669	2,732,133
2026-01-22	78.000	78.980	75.810	76.020	52.226	1,175,517
2026-01-21	75.800	77.770	74.720	77.550	53.277	1,319,547
2026-01-20	78.210	78.990	75.230	75.810	52.081	1,650,421

← NewerPage 3 of 21 · 1,212 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.