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
2024-10-28	21.790	22.260	21.200	22.220	12.681	1,390,172
2024-10-25	20.760	21.180	20.560	21.150	12.070	757,601
2024-10-24	20.590	20.850	20.300	20.550	11.728	740,815
2024-10-23	20.880	20.880	20.420	20.590	11.751	843,859
2024-10-22	20.240	20.960	20.220	20.670	11.796	1,066,657
2024-10-21	19.980	20.570	19.830	20.230	11.545	1,125,738
2024-10-18	19.180	20.350	19.180	19.950	11.385	1,038,446
2024-10-17	19.220	19.800	19.220	19.300	11.014	730,240
2024-10-16	18.900	19.510	18.610	19.210	10.963	624,324
2024-10-15	19.600	19.800	19.000	19.090	10.895	617,258
2024-10-14	19.110	19.480	18.650	19.440	11.094	882,088
2024-10-11	19.870	20.090	18.800	18.930	10.803	1,424,634
2024-10-10	20.210	20.410	19.200	19.810	11.306	1,373,973
2024-10-09	21.210	21.790	19.490	20.120	11.483	2,041,772
2024-10-08	23.410	23.410	20.730	21.840	12.464	2,703,647
2024-09-30	18.110	19.970	17.800	19.970	11.397	2,682,632
2024-09-27	16.900	17.670	16.700	17.620	10.056	897,023
2024-09-26	16.130	16.780	15.900	16.610	9.479	672,955
2024-09-25	15.950	16.490	15.780	16.180	9.234	594,417
2024-09-24	15.310	15.780	15.120	15.770	9.000	678,566
2024-09-23	15.240	15.360	14.880	15.220	8.686	377,676
2024-09-20	15.220	15.280	14.960	15.090	8.612	490,085
2024-09-19	14.960	15.240	14.740	15.180	8.663	709,226
2024-09-18	15.280	15.280	14.670	14.860	8.481	557,916
2024-09-13	15.550	15.550	15.150	15.150	8.646	365,880
2024-09-12	15.720	15.950	15.490	15.490	8.840	543,618
2024-09-11	15.730	15.840	15.460	15.560	8.880	456,930
2024-09-10	15.580	15.800	15.370	15.710	8.966	418,230
2024-09-09	15.580	15.890	15.260	15.580	8.892	528,712
2024-09-06	16.080	16.080	15.440	15.560	8.880	436,180
2024-09-05	15.840	16.080	15.810	15.970	9.114	330,877
2024-09-04	16.020	16.270	15.760	15.840	9.040	401,275
2024-09-03	16.050	16.450	15.840	16.270	9.285	326,180
2024-09-02	16.360	16.490	16.050	16.050	9.160	493,196
2024-08-30	16.120	16.530	16.100	16.340	9.325	459,068
2024-08-29	15.800	16.160	15.660	16.120	9.200	478,046
2024-08-28	15.460	16.120	15.320	15.910	9.080	741,569
2024-08-27	15.510	15.750	15.370	15.520	8.857	428,134
2024-08-26	15.320	15.830	15.130	15.580	8.892	551,397
2024-08-23	15.420	15.420	14.920	15.170	8.657	422,429
2024-08-22	15.660	15.820	15.370	15.400	8.789	269,232
2024-08-21	15.590	15.830	15.520	15.550	8.874	266,132
2024-08-20	15.990	16.120	15.530	15.590	8.897	464,907
2024-08-19	16.290	16.330	16.010	16.050	9.160	310,551
2024-08-16	16.470	16.510	16.220	16.260	9.280	406,591
2024-08-15	16.550	16.670	16.120	16.440	9.382	413,602
2024-08-14	16.640	16.760	16.410	16.450	9.388	337,515
2024-08-13	16.370	16.560	16.080	16.540	9.439	382,856
2024-08-12	16.520	16.540	16.210	16.310	9.308	308,436
2024-08-09	16.560	16.750	16.200	16.360	9.337	390,383
2024-08-08	16.610	16.710	16.080	16.480	9.405	354,216
2024-08-07	16.690	16.850	16.610	16.650	9.502	348,307
2024-08-06	16.590	17.190	16.510	16.720	9.542	591,043
2024-08-05	16.810	16.950	16.440	16.480	9.405	677,339
2024-08-02	17.040	17.270	16.690	16.800	9.588	419,805
2024-08-01	17.100	17.340	17.080	17.090	9.753	475,826
2024-07-31	16.580	17.150	16.330	17.090	9.753	665,375
2024-07-30	16.610	16.910	16.150	16.600	9.474	1,115,116
2024-07-29	16.720	16.880	16.440	16.720	9.542	330,583
2024-07-26	16.370	16.800	16.370	16.720	9.542	448,583

← NewerPage 9 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.