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
2025-04-24	26.560	27.250	26.280	26.620	15.192	936,023
2025-04-23	25.810	26.680	25.710	26.560	15.158	858,516
2025-04-22	25.750	25.970	25.520	25.810	14.730	898,506
2025-04-21	24.710	25.870	24.200	25.750	14.696	1,429,280
2025-04-18	24.270	24.630	23.940	24.460	13.959	936,093
2025-04-17	23.680	24.790	23.530	24.330	13.885	1,043,787
2025-04-16	24.080	24.320	23.210	23.640	13.491	861,994
2025-04-15	23.910	24.120	23.570	23.990	13.691	683,603
2025-04-14	23.650	24.290	23.650	23.700	13.526	873,024
2025-04-11	23.010	23.870	22.880	23.590	13.463	896,760
2025-04-10	22.760	23.530	22.470	22.920	13.080	1,152,875
2025-04-09	20.770	22.290	19.420	21.930	12.515	1,371,313
2025-04-08	20.800	22.080	20.550	21.410	12.219	1,231,480
2025-04-07	23.500	23.500	20.070	20.400	11.642	1,864,627
2025-04-03	24.830	24.970	24.150	24.430	13.942	686,355
2025-04-02	24.840	25.250	24.590	24.890	14.205	623,997
2025-04-01	24.450	25.450	24.450	24.720	14.108	983,166
2025-03-31	24.130	24.620	23.930	24.460	13.959	1,198,809
2025-03-28	25.100	25.510	24.470	24.530	13.999	864,057
2025-03-27	25.410	25.410	24.410	25.100	14.325	1,075,096
2025-03-26	24.640	25.740	24.330	25.340	14.462	1,240,177
2025-03-25	25.000	25.000	24.150	24.640	14.062	1,464,914
2025-03-24	26.350	26.760	24.440	24.910	14.216	1,564,812
2025-03-21	27.100	27.260	26.010	26.230	14.969	1,145,861
2025-03-20	27.180	27.480	26.690	27.190	15.517	850,481
2025-03-19	27.520	27.860	27.070	27.250	15.552	764,319
2025-03-18	27.260	27.560	27.170	27.530	15.711	737,042
2025-03-17	27.880	27.880	27.060	27.200	15.523	1,305,389
2025-03-14	26.550	27.950	26.550	27.860	15.900	941,549
2025-03-13	27.550	27.550	26.710	27.350	15.609	1,171,771
2025-03-12	27.560	27.860	27.300	27.460	15.671	928,959
2025-03-11	27.180	27.760	27.130	27.560	15.728	781,161
2025-03-10	27.710	27.860	27.390	27.640	15.774	1,207,474
2025-03-07	27.770	28.000	27.180	27.600	15.751	1,565,304
2025-03-06	27.000	28.310	27.000	27.910	15.928	1,455,438
2025-03-05	27.440	27.680	27.000	27.040	15.432	1,230,367
2025-03-04	26.080	27.500	25.710	27.440	15.660	1,830,620
2025-03-03	25.990	26.790	25.820	26.080	14.884	1,077,571
2025-02-28	26.800	26.870	25.510	25.800	14.724	1,958,004
2025-02-27	27.030	27.550	26.230	26.980	15.397	1,458,105
2025-02-26	27.340	27.900	26.870	26.870	15.335	1,464,938
2025-02-25	26.900	27.750	26.620	27.580	15.740	1,610,896
2025-02-24	26.160	27.000	25.420	26.970	15.392	2,386,909
2025-02-21	25.870	26.210	25.340	26.160	14.930	1,231,401
2025-02-20	25.850	25.990	25.350	25.880	14.770	684,679
2025-02-19	25.240	26.220	25.140	25.850	14.753	1,018,113
2025-02-18	25.910	26.270	25.040	25.110	14.330	1,235,080
2025-02-17	25.860	25.970	25.410	25.910	14.787	1,474,903
2025-02-14	26.140	26.260	25.310	25.570	14.593	1,544,164
2025-02-13	26.410	26.660	25.870	26.140	14.918	1,275,624
2025-02-12	26.120	26.550	25.800	26.450	15.095	1,182,842
2025-02-11	25.600	26.380	25.540	26.120	14.907	1,444,447
2025-02-10	25.160	25.800	24.680	25.800	14.724	1,240,681
2025-02-07	23.800	25.660	23.780	25.000	14.268	2,767,859
2025-02-06	23.580	23.860	23.440	23.760	13.560	813,864
2025-02-05	23.770	23.770	23.130	23.520	13.423	1,040,770
2025-01-27	23.220	23.580	22.980	23.100	13.183	970,845
2025-01-24	22.560	23.200	22.380	23.140	13.206	1,055,949
2025-01-23	22.500	22.980	22.340	22.670	12.938	1,104,474
2025-01-22	22.010	22.530	21.910	22.330	12.744	1,324,910

← NewerPage 7 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.