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
2025-10-23	82.710	83.760	79.000	80.110	55.035	1,337,000
2025-10-22	84.280	90.000	82.000	82.710	56.822	2,321,283
2025-10-21	88.110	89.610	85.000	85.000	58.395	2,412,159
2025-10-20	90.300	91.490	86.000	88.000	60.456	3,981,324
2025-10-17	78.800	83.970	78.280	82.340	56.567	2,256,311
2025-10-16	78.210	80.500	76.010	78.280	53.778	1,719,266
2025-10-15	74.000	79.800	73.000	78.600	53.998	2,605,344
2025-10-14	83.260	83.850	74.000	74.000	50.838	3,685,926
2025-10-13	81.500	90.000	81.500	82.430	56.629	4,645,578
2025-10-10	86.000	89.970	83.500	89.820	61.706	2,815,469
2025-10-09	82.510	87.300	82.480	86.370	59.336	3,114,214
2025-09-30	76.990	84.000	76.990	82.480	56.664	4,225,732
2025-09-29	75.620	77.010	73.290	76.260	52.390	2,972,614
2025-09-26	73.080	75.000	72.970	73.110	50.226	2,172,640
2025-09-25	74.450	77.770	73.360	74.300	51.044	3,673,405
2025-09-24	75.200	76.400	72.860	74.450	51.147	3,271,401
2025-09-23	75.610	79.030	70.690	75.360	51.772	8,143,917
2025-09-22	70.000	77.200	69.500	76.770	52.741	6,411,067
2025-09-19	68.000	72.070	66.730	69.100	47.472	5,353,998
2025-09-18	68.680	72.300	66.330	67.120	46.111	6,174,645
2025-09-17	65.000	67.930	63.860	66.640	45.782	3,009,531
2025-09-16	64.000	65.280	63.240	64.200	44.105	2,432,396
2025-09-15	66.010	68.000	64.320	64.510	44.318	2,451,671
2025-09-12	68.550	71.470	66.160	66.510	45.692	3,640,432
2025-09-11	64.700	68.450	63.110	68.300	46.922	3,585,011
2025-09-10	65.170	68.000	63.260	64.700	44.449	3,185,583
2025-09-09	69.500	69.900	64.000	65.170	44.772	3,197,969
2025-09-08	69.240	71.680	66.600	69.360	47.650	3,122,734
2025-09-05	69.790	69.790	66.000	68.600	47.128	5,033,039
2025-09-04	72.100	75.990	68.150	69.860	47.994	5,301,614
2025-09-03	71.170	75.130	70.010	72.100	49.533	4,269,227
2025-09-02	71.700	74.500	68.000	72.190	49.594	4,654,497
2025-09-01	68.820	76.000	68.820	71.330	49.004	6,351,562
2025-08-29	64.300	68.800	62.990	68.800	47.266	5,922,433
2025-08-28	63.000	66.000	60.300	64.330	44.195	5,519,944
2025-08-27	68.080	68.710	64.030	65.280	44.847	3,516,579
2025-08-26	61.330	68.880	61.330	67.400	46.304	5,594,674
2025-08-25	64.100	68.800	63.500	64.300	44.174	5,519,580
2025-08-22	61.010	63.580	60.740	63.500	43.624	3,263,577
2025-08-21	65.990	68.400	61.000	62.180	42.718	4,395,464
2025-08-20	65.500	66.730	64.020	65.800	45.204	2,169,752
2025-08-19	66.160	66.990	63.460	65.820	45.218	2,759,178
2025-08-18	68.880	68.930	63.750	65.740	45.163	3,200,576
2025-08-15	67.000	68.000	64.660	67.690	46.503	3,009,567
2025-08-14	65.880	67.960	64.690	66.500	45.685	3,002,451
2025-08-13	62.500	66.730	62.500	65.900	45.273	3,685,305
2025-08-12	62.250	63.770	60.580	62.350	42.834	2,912,836
2025-08-11	61.200	63.500	61.200	62.250	42.766	3,198,802
2025-08-08	56.160	62.550	56.160	60.980	41.893	5,300,921
2025-08-07	54.480	56.500	53.480	56.030	38.493	3,941,394
2025-08-06	56.800	58.090	54.000	54.490	37.435	5,280,391
2025-08-05	61.750	61.800	56.800	57.180	39.283	5,048,112
2025-08-04	56.000	60.660	54.050	60.660	41.673	4,882,737
2025-08-01	51.240	55.900	49.030	54.510	37.448	4,117,747
2025-07-31	51.990	53.950	50.500	51.060	35.078	3,242,543
2025-07-30	51.000	51.870	50.180	51.430	35.332	2,492,097
2025-07-29	51.500	53.000	49.800	50.930	34.989	3,788,892
2025-07-28	45.530	52.240	45.510	50.770	34.879	5,336,984
2025-07-25	44.200	45.350	42.880	45.000	30.915	2,875,360
2025-07-24	42.150	44.980	41.010	44.760	30.750	3,307,973

← NewerPage 5 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.