Zhejiang Risun Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 22.220 | 22.550 | 21.720 | 22.070 | 12.595 | 1,190,993 |
| 2025-01-20 | 21.880 | 22.270 | 21.400 | 22.070 | 12.595 | 1,323,127 |
| 2025-01-17 | 21.250 | 21.500 | 21.030 | 21.250 | 12.127 | 664,305 |
| 2025-01-16 | 21.020 | 21.540 | 20.660 | 21.350 | 12.184 | 997,962 |
| 2025-01-15 | 21.400 | 21.400 | 20.720 | 20.810 | 11.876 | 925,903 |
| 2025-01-14 | 19.640 | 21.070 | 19.310 | 20.910 | 11.933 | 1,398,125 |
| 2025-01-13 | 18.950 | 19.700 | 18.500 | 19.450 | 11.100 | 752,538 |
| 2025-01-10 | 19.860 | 20.150 | 19.310 | 19.340 | 11.037 | 499,693 |
| 2025-01-09 | 19.980 | 20.210 | 19.740 | 20.010 | 11.420 | 556,612 |
| 2025-01-08 | 19.990 | 20.250 | 19.110 | 19.920 | 11.368 | 1,004,341 |
| 2025-01-07 | 19.310 | 20.000 | 19.270 | 19.990 | 11.408 | 541,311 |
| 2025-01-06 | 19.500 | 19.770 | 18.750 | 19.230 | 10.975 | 639,183 |
| 2025-01-03 | 20.310 | 20.310 | 19.360 | 19.450 | 11.100 | 834,050 |
| 2025-01-02 | 20.110 | 21.070 | 19.800 | 20.110 | 11.477 | 994,240 |
| 2024-12-31 | 20.770 | 20.920 | 20.080 | 20.160 | 11.505 | 755,658 |
| 2024-12-30 | 21.070 | 21.070 | 20.110 | 20.670 | 11.796 | 658,450 |
| 2024-12-27 | 20.940 | 21.590 | 20.910 | 21.080 | 12.030 | 627,621 |
| 2024-12-26 | 20.380 | 21.140 | 20.320 | 20.900 | 11.928 | 946,074 |
| 2024-12-25 | 20.940 | 20.960 | 20.000 | 20.380 | 11.631 | 981,737 |
| 2024-12-24 | 21.290 | 21.590 | 20.530 | 21.000 | 11.985 | 1,228,478 |
| 2024-12-23 | 22.580 | 22.700 | 21.160 | 21.220 | 12.110 | 1,379,131 |
| 2024-12-20 | 21.900 | 22.810 | 21.670 | 22.580 | 12.886 | 1,199,821 |
| 2024-12-19 | 21.830 | 22.490 | 21.720 | 21.900 | 12.498 | 1,246,662 |
| 2024-12-18 | 22.290 | 22.860 | 21.510 | 22.270 | 12.709 | 974,063 |
| 2024-12-17 | 23.580 | 23.790 | 22.300 | 22.400 | 12.784 | 1,101,861 |
| 2024-12-16 | 24.040 | 24.210 | 23.600 | 23.700 | 13.526 | 795,412 |
| 2024-12-13 | 24.120 | 24.340 | 23.810 | 23.820 | 13.594 | 723,332 |
| 2024-12-12 | 24.180 | 24.350 | 23.910 | 24.240 | 13.834 | 872,746 |
| 2024-12-11 | 23.960 | 24.190 | 23.920 | 24.180 | 13.799 | 600,076 |
| 2024-12-10 | 24.350 | 24.800 | 23.800 | 23.820 | 13.594 | 984,433 |
| 2024-12-09 | 24.080 | 24.080 | 23.270 | 23.760 | 13.560 | 787,747 |
| 2024-12-06 | 24.180 | 24.250 | 23.500 | 23.870 | 13.623 | 875,777 |
| 2024-12-05 | 23.660 | 24.130 | 23.110 | 23.950 | 13.668 | 864,649 |
| 2024-12-04 | 24.100 | 24.120 | 23.240 | 23.540 | 13.434 | 967,423 |
| 2024-12-03 | 23.980 | 24.220 | 23.730 | 23.930 | 13.657 | 805,445 |
| 2024-12-02 | 23.540 | 24.200 | 23.500 | 24.050 | 13.725 | 1,131,618 |
| 2024-11-29 | 22.880 | 23.450 | 22.430 | 23.300 | 13.297 | 802,700 |
| 2024-11-28 | 22.510 | 23.130 | 22.310 | 22.890 | 13.063 | 683,900 |
| 2024-11-27 | 22.050 | 22.550 | 21.210 | 22.510 | 12.846 | 857,593 |
| 2024-11-26 | 22.500 | 22.740 | 22.020 | 22.160 | 12.647 | 757,951 |
| 2024-11-25 | 21.930 | 22.420 | 21.760 | 22.420 | 12.795 | 713,691 |
| 2024-11-22 | 22.880 | 23.190 | 21.750 | 21.810 | 12.447 | 1,023,965 |
| 2024-11-21 | 22.900 | 23.150 | 22.490 | 22.890 | 13.063 | 690,298 |
| 2024-11-20 | 22.120 | 22.850 | 22.120 | 22.790 | 13.006 | 1,175,817 |
| 2024-11-19 | 21.650 | 22.450 | 21.400 | 22.190 | 12.664 | 853,463 |
| 2024-11-18 | 22.550 | 22.600 | 21.450 | 21.660 | 12.361 | 1,029,034 |
| 2024-11-15 | 22.870 | 23.240 | 22.430 | 22.550 | 12.869 | 918,257 |
| 2024-11-14 | 23.940 | 24.010 | 22.830 | 22.870 | 13.052 | 1,011,223 |
| 2024-11-13 | 23.990 | 24.500 | 23.320 | 23.940 | 13.663 | 1,257,881 |
| 2024-11-12 | 24.470 | 25.120 | 23.710 | 24.090 | 13.748 | 1,676,191 |
| 2024-11-11 | 23.100 | 24.500 | 22.880 | 24.500 | 13.982 | 1,743,346 |
| 2024-11-08 | 22.730 | 23.350 | 22.640 | 23.100 | 13.183 | 1,491,066 |
| 2024-11-07 | 22.130 | 23.000 | 21.940 | 22.850 | 13.041 | 931,483 |
| 2024-11-06 | 22.090 | 22.540 | 21.830 | 22.130 | 12.630 | 981,185 |
| 2024-11-05 | 21.500 | 22.090 | 21.500 | 22.070 | 12.595 | 1,112,863 |
| 2024-11-04 | 21.260 | 21.690 | 20.560 | 21.620 | 12.339 | 1,061,038 |
| 2024-11-01 | 21.860 | 22.380 | 20.600 | 20.840 | 11.893 | 1,322,866 |
| 2024-10-31 | 21.400 | 21.940 | 21.280 | 21.860 | 12.475 | 827,315 |
| 2024-10-30 | 21.620 | 21.770 | 21.000 | 21.280 | 12.145 | 1,031,355 |
| 2024-10-29 | 22.380 | 22.440 | 21.500 | 21.610 | 12.333 | 1,243,464 |
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.