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
2025-07-23	43.000	43.000	41.220	41.800	28.717	2,699,763
2025-07-22	40.790	43.500	40.000	43.100	29.610	3,452,667
2025-07-21	40.000	41.500	39.520	40.790	28.023	2,148,476
2025-07-18	39.990	41.690	39.400	39.870	27.391	1,761,210
2025-07-17	40.080	40.490	39.300	39.880	27.397	1,996,534
2025-07-16	41.140	41.140	39.410	40.080	27.535	1,688,607
2025-07-15	40.730	41.800	40.020	40.340	27.714	2,467,895
2025-07-14	38.030	41.570	37.750	40.740	27.988	4,293,186
2025-07-11	38.800	38.800	36.560	37.900	26.037	2,238,534
2025-07-10	44.080	46.850	44.080	46.100	26.309	3,432,002
2025-07-09	44.530	44.780	43.210	44.500	25.396	2,117,586
2025-07-08	42.640	44.750	42.640	44.460	25.373	2,674,281
2025-07-07	41.900	44.800	41.520	43.090	24.591	3,853,840
2025-07-04	41.300	42.950	40.660	41.810	23.861	2,457,305
2025-07-03	38.950	41.450	38.950	41.210	23.519	2,203,001
2025-07-02	38.380	39.490	38.050	39.210	22.377	799,636
2025-07-01	38.020	40.350	37.680	38.770	22.126	2,096,855
2025-06-30	36.800	38.020	36.360	38.020	21.698	1,093,327
2025-06-27	37.140	37.230	36.510	36.610	20.893	622,541
2025-06-26	37.900	37.900	36.400	36.960	21.093	1,263,229
2025-06-25	36.990	38.100	36.500	37.950	21.658	1,574,046
2025-06-24	35.130	36.960	34.500	36.660	20.922	1,323,730
2025-06-23	34.200	35.240	33.560	35.050	20.003	1,406,448
2025-06-20	35.880	35.880	34.100	34.110	19.467	835,654
2025-06-19	35.810	36.170	34.600	34.940	19.940	1,081,366
2025-06-18	36.320	36.320	34.900	35.960	20.522	892,714
2025-06-17	36.970	37.330	35.670	35.920	20.500	1,342,375
2025-06-16	36.670	39.080	36.670	37.000	21.116	2,006,746
2025-06-13	36.790	36.970	35.570	36.870	21.042	1,389,459
2025-06-12	35.510	36.790	35.510	36.700	20.945	1,774,557
2025-06-11	35.130	36.990	35.130	35.410	20.208	2,078,069
2025-06-10	36.500	36.580	34.300	35.070	20.014	3,327,587
2025-06-09	37.220	37.230	36.200	36.580	20.876	2,478,837
2025-06-06	35.970	37.530	35.110	37.220	21.241	2,966,950
2025-06-05	33.750	36.300	33.730	35.800	20.431	4,049,126
2025-06-04	32.200	34.220	31.690	33.830	19.307	2,503,663
2025-06-03	31.070	32.570	30.800	32.190	18.371	1,995,136
2025-05-30	31.180	31.220	30.600	30.800	17.578	699,971
2025-05-29	31.070	31.770	30.910	31.220	17.817	861,560
2025-05-28	30.990	31.500	30.660	30.920	17.646	748,597
2025-05-27	31.900	31.900	30.600	30.910	17.640	745,446
2025-05-26	30.800	31.390	30.620	31.180	17.794	1,011,324
2025-05-23	31.340	31.900	30.800	30.900	17.635	1,265,450
2025-05-22	31.830	32.360	31.180	31.580	18.023	1,392,260
2025-05-21	32.370	32.690	31.520	32.270	18.416	1,551,555
2025-05-20	31.270	33.000	31.010	32.370	18.474	2,199,599
2025-05-19	31.030	31.450	30.480	31.260	17.840	1,374,957
2025-05-16	30.440	31.610	30.160	31.040	17.715	1,646,439
2025-05-15	30.340	30.770	29.820	30.440	17.372	1,244,920
2025-05-14	30.400	31.480	30.140	30.340	17.315	1,460,128
2025-05-13	30.980	31.490	30.320	30.990	17.686	2,136,317
2025-05-12	29.970	31.500	29.750	30.800	17.578	3,180,926
2025-05-09	31.680	32.080	29.660	29.750	16.978	4,220,921
2025-05-08	30.460	32.120	30.180	32.000	18.262	3,053,519
2025-05-07	30.000	30.790	29.760	30.460	17.383	1,457,287
2025-05-06	29.000	29.850	29.000	29.810	17.013	1,739,436
2025-04-30	28.760	29.320	28.210	28.900	16.493	1,517,500
2025-04-29	27.720	28.770	27.520	28.430	16.225	1,659,555
2025-04-28	27.430	28.150	26.740	27.720	15.820	1,658,872
2025-04-25	27.100	27.670	26.470	27.460	15.671	1,354,006

← NewerPage 6 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.