Richinfo Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.960	16.120	15.710	16.030	15.797	5,407,441
2024-07-26	15.800	16.130	15.800	15.940	15.708	6,078,887
2024-07-25	15.790	16.130	15.590	15.790	15.561	5,587,850
2024-07-24	16.010	16.230	15.900	15.910	15.679	6,330,000
2024-07-23	16.610	16.700	16.040	16.050	15.817	6,277,300
2024-07-22	16.590	16.890	16.570	16.660	16.418	6,906,000
2024-07-19	16.230	16.690	16.100	16.420	16.181	6,601,989
2024-07-18	16.210	16.420	15.850	16.280	16.043	7,787,700
2024-07-17	16.790	16.930	16.410	16.410	16.172	6,066,648
2024-07-16	16.570	16.890	16.440	16.800	16.556	6,530,068
2024-07-15	16.870	16.970	16.470	16.550	16.310	5,892,296
2024-07-12	17.010	17.120	16.780	16.980	16.733	6,582,200
2024-07-11	17.280	17.350	16.970	17.080	16.832	8,728,732
2024-07-10	16.480	16.970	16.470	16.770	16.526	8,009,680
2024-07-09	15.960	16.730	15.750	16.670	16.428	9,137,467
2024-07-08	16.420	16.420	15.910	16.020	15.787	6,524,671
2024-07-05	16.200	16.560	15.920	16.450	16.211	6,203,660
2024-07-04	16.780	16.950	16.140	16.170	15.935	7,079,300
2024-07-03	17.100	17.110	16.750	16.750	16.507	6,450,680
2024-07-02	16.890	17.340	16.830	17.150	16.901	9,521,423
2024-07-01	16.760	17.000	16.380	16.910	16.664	6,749,323
2024-06-28	16.610	17.150	16.610	16.830	16.586	8,342,100
2024-06-27	17.010	17.180	16.630	16.650	16.408	8,315,200
2024-06-26	16.070	17.220	15.950	17.170	16.921	11,874,200
2024-06-25	16.640	16.640	15.880	16.050	15.817	11,163,700
2024-06-24	17.400	17.400	16.560	16.600	16.359	10,276,030
2024-06-21	17.420	17.610	17.110	17.530	17.275	5,874,151
2024-06-20	17.800	17.970	17.420	17.430	17.177	9,008,914
2024-06-19	18.100	18.200	17.890	17.900	17.640	8,935,288
2024-06-18	17.590	18.070	17.560	18.060	17.798	10,008,580
2024-06-17	17.600	17.760	17.480	17.580	17.325	6,947,639
2024-06-14	17.610	17.870	17.450	17.830	17.405	7,721,700
2024-06-13	17.540	17.830	17.480	17.600	17.181	7,728,164
2024-06-12	17.360	17.700	17.310	17.560	17.142	7,962,815
2024-06-11	16.800	17.380	16.480	17.320	16.908	8,032,968
2024-06-07	17.000	17.150	16.640	16.960	16.556	7,247,147
2024-06-06	17.570	17.650	16.700	16.780	16.380	12,142,770
2024-06-05	17.830	18.080	17.470	17.480	17.064	8,892,727
2024-06-04	17.650	17.920	17.370	17.900	17.474	8,248,100
2024-06-03	17.910	17.960	17.520	17.720	17.298	8,290,531
2024-05-31	17.450	17.930	17.450	17.910	17.484	9,575,200
2024-05-30	17.380	17.630	17.080	17.430	17.015	6,762,200
2024-05-29	17.460	17.730	17.280	17.420	17.005	6,557,070
2024-05-28	17.760	17.870	17.410	17.450	17.034	8,031,673
2024-05-27	17.670	17.900	17.230	17.900	17.474	8,841,769
2024-05-24	18.130	18.300	17.570	17.600	17.181	12,221,880
2024-05-23	18.870	18.950	18.130	18.150	17.718	13,238,500
2024-05-22	18.710	18.920	18.520	18.790	18.343	9,247,823
2024-05-21	19.180	19.180	18.770	18.790	18.343	9,974,048
2024-05-20	19.050	19.340	18.760	19.220	18.762	15,186,450
2024-05-17	18.650	19.130	18.430	19.100	18.645	15,769,670
2024-05-16	18.610	18.910	18.580	18.700	18.255	11,564,230
2024-05-15	18.880	18.970	18.480	18.600	18.157	10,431,500
2024-05-14	18.750	18.990	18.520	18.940	18.489	13,196,600
2024-05-13	18.520	18.870	18.210	18.490	18.050	11,149,500
2024-05-10	19.150	19.390	18.580	18.690	18.245	12,866,100
2024-05-09	18.990	19.260	18.920	19.150	18.694	11,027,620
2024-05-08	19.510	19.570	18.800	18.870	18.421	22,308,650
2024-05-07	19.500	20.640	19.500	19.840	19.368	24,132,779
2024-05-06	19.960	20.020	19.410	19.570	19.104	17,880,580

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.1450 CNY
2025-09-22	0.0350 CNY
2025-05-22	0.1250 CNY
2024-12-02	0.0427 CNY
2024-06-17	0.1680 CNY
2023-05-23	0.1020 CNY
2022-07-14	0.0600 CNY
2021-10-13	0.0600 CNY
2020-06-04	0.0600 CNY
2019-06-03	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.