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
2026-01-19	77.160	80.110	75.590	78.210	53.730	3,239,126
2026-01-16	72.920	76.820	72.570	75.980	52.198	3,070,435
2026-01-15	70.300	73.600	70.300	72.220	49.615	1,792,099
2026-01-14	70.800	71.620	69.700	70.410	48.372	1,216,716
2026-01-13	72.800	73.220	70.830	71.000	48.777	1,432,317
2026-01-12	73.550	74.430	71.400	72.420	49.752	1,898,638
2026-01-09	77.000	77.000	73.360	74.080	50.893	2,087,624
2026-01-08	74.300	77.900	72.990	77.000	52.899	2,932,136
2026-01-07	73.600	74.910	71.860	74.020	50.852	2,208,290
2026-01-06	73.250	74.700	73.020	73.650	50.597	1,825,405
2026-01-05	73.040	74.670	72.410	73.140	50.247	2,065,559
2025-12-31	71.540	73.500	71.210	72.510	49.814	1,996,168
2025-12-30	67.710	71.880	67.710	70.820	48.653	2,093,959
2025-12-29	69.880	70.500	67.770	68.050	46.750	1,557,806
2025-12-26	72.490	73.800	69.730	69.880	48.007	1,899,745
2025-12-25	72.000	72.680	70.630	72.050	49.498	880,857
2025-12-24	74.000	74.000	71.500	71.690	49.251	1,219,151
2025-12-23	71.500	73.480	70.530	73.360	50.398	1,459,861
2025-12-22	70.890	71.980	70.010	71.190	48.907	756,634
2025-12-19	69.000	71.990	69.000	70.890	48.701	1,055,950
2025-12-18	72.900	72.900	68.830	69.320	47.623	993,951
2025-12-17	70.060	72.000	69.150	71.800	49.326	1,237,138
2025-12-16	72.990	72.990	69.240	70.970	48.756	954,079
2025-12-15	72.980	73.770	71.500	71.610	49.196	901,246
2025-12-12	74.950	74.950	72.000	72.460	49.780	1,144,548
2025-12-11	74.420	74.990	72.500	73.990	50.831	837,533
2025-12-10	72.560	74.550	72.560	74.280	51.030	919,578
2025-12-09	77.070	77.070	72.370	72.720	49.958	2,380,924
2025-12-08	80.000	80.000	76.500	76.910	52.837	1,926,371
2025-12-05	80.070	80.470	76.400	80.220	55.111	1,979,468
2025-12-04	80.600	81.490	79.230	80.070	55.008	1,162,876
2025-12-03	83.500	84.490	80.110	80.140	55.056	1,693,159
2025-12-02	81.990	83.000	78.400	82.600	56.746	2,523,485
2025-12-01	77.500	80.500	77.000	80.200	55.097	3,471,112
2025-11-28	77.000	77.700	74.550	75.700	52.006	1,631,060
2025-11-27	75.500	79.730	74.500	77.520	53.256	2,818,520
2025-11-26	74.770	75.900	73.800	74.000	50.838	847,008
2025-11-25	73.310	76.760	73.310	74.770	51.367	1,293,801
2025-11-24	74.110	75.420	73.170	74.090	50.900	964,812
2025-11-21	75.010	77.660	73.010	74.110	50.913	1,578,968
2025-11-20	80.000	80.000	76.000	76.370	52.466	1,669,864
2025-11-19	78.600	79.870	75.610	78.250	53.758	2,097,281
2025-11-18	72.200	77.340	72.200	76.580	52.610	2,698,339
2025-11-17	76.130	78.000	72.000	72.490	49.800	2,204,626
2025-11-14	76.530	82.600	75.180	76.360	52.459	3,188,803
2025-11-13	73.000	76.330	72.270	75.940	52.171	2,270,460
2025-11-12	71.010	74.900	70.020	73.420	50.439	1,904,896
2025-11-11	73.240	76.000	71.000	71.000	48.777	2,138,315
2025-11-10	71.150	72.880	70.950	72.700	49.945	1,261,230
2025-11-07	72.450	72.960	71.010	71.150	48.880	1,351,018
2025-11-06	73.290	73.880	70.510	72.900	50.082	1,752,558
2025-11-05	74.500	75.140	71.200	73.500	50.494	1,732,684
2025-11-04	78.070	78.070	73.000	75.300	51.731	2,594,357
2025-11-03	80.810	81.390	78.110	78.270	53.771	1,894,822
2025-10-31	77.500	82.990	77.500	81.480	55.977	4,240,319
2025-10-30	78.260	79.390	77.320	77.400	53.174	1,225,964
2025-10-29	78.950	79.300	76.800	79.200	54.410	1,631,216
2025-10-28	78.400	81.000	77.500	78.940	54.232	1,903,947
2025-10-27	84.000	84.050	76.980	78.410	53.868	2,610,682
2025-10-24	78.620	82.990	78.620	81.990	56.327	1,506,686

← NewerPage 4 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.