Zhejiang Risun Intelligent Technology Co. Ltd. A historical data
| 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 |
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.