Zhejiang Risun Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 37.770 | 37.840 | 36.520 | 36.910 | 36.910 | 947,660 |
| 2026-10-20 | 37.460 | 38.750 | 36.150 | 37.620 | 37.620 | 1,253,478 |
| 2026-10-19 | 36.360 | 37.800 | 35.010 | 36.730 | 36.730 | 1,083,253 |
| 2026-10-16 | 37.140 | 37.960 | 36.450 | 36.800 | 36.800 | 1,012,934 |
| 2026-10-15 | 37.510 | 37.790 | 36.170 | 36.470 | 36.470 | 1,277,310 |
| 2026-10-14 | 40.240 | 40.690 | 38.360 | 38.500 | 38.500 | 777,124 |
| 2026-10-13 | 40.000 | 40.270 | 35.040 | 39.900 | 39.900 | 1,192,238 |
| 2026-10-12 | 41.600 | 42.200 | 40.020 | 40.270 | 40.270 | 902,886 |
| 2026-10-09 | 42.200 | 42.200 | 39.020 | 41.170 | 41.170 | 1,453,733 |
| 2026-10-08 | 43.080 | 43.930 | 40.850 | 41.140 | 41.140 | 906,763 |
| 2026-09-30 | 44.160 | 44.270 | 42.680 | 43.280 | 43.280 | 935,549 |
| 2026-09-29 | 43.550 | 45.100 | 43.500 | 43.960 | 43.960 | 783,481 |
| 2026-09-28 | 46.990 | 46.990 | 43.460 | 44.220 | 44.220 | 1,239,512 |
| 2026-09-24 | 47.900 | 47.950 | 45.880 | 46.090 | 46.090 | 1,033,701 |
| 2026-09-23 | 47.870 | 48.750 | 47.480 | 47.790 | 47.790 | 739,279 |
| 2026-09-22 | 48.370 | 48.780 | 47.660 | 47.870 | 47.870 | 1,134,776 |
| 2026-09-21 | 48.420 | 49.440 | 47.710 | 47.830 | 47.830 | 1,008,442 |
Page 1 of 1 · 17 trading days
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.