Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	19.310	19.770	19.110	19.640	19.172	20,478,150
2024-04-29	19.130	19.550	19.000	19.300	18.840	23,814,320
2024-04-26	18.260	19.350	18.010	19.130	18.674	29,199,141
2024-04-25	17.600	17.830	17.470	17.550	17.132	11,560,620
2024-04-24	17.060	17.740	17.060	17.730	17.308	13,539,720
2024-04-23	17.150	17.370	17.030	17.030	16.624	11,373,030
2024-04-22	16.510	17.130	16.300	16.760	16.361	9,422,709
2024-04-19	16.880	17.300	16.730	16.950	16.546	11,075,630
2024-04-18	17.200	17.680	16.780	17.180	16.771	14,715,560
2024-04-17	16.530	17.360	16.510	17.200	16.790	15,943,750
2024-04-16	17.370	17.370	15.850	16.050	15.668	19,321,340
2024-04-15	17.700	18.130	17.010	17.600	17.181	15,625,270
2024-04-12	18.400	18.610	17.810	17.830	17.405	15,526,500
2024-04-11	18.310	19.080	18.280	18.520	18.079	15,990,260
2024-04-10	18.700	19.270	18.220	18.400	17.962	17,422,830
2024-04-09	19.080	19.380	18.680	18.920	18.469	17,269,410
2024-04-08	18.020	19.690	17.800	19.260	18.801	30,466,631
2024-04-03	18.380	18.550	17.780	17.950	17.523	12,499,400
2024-04-02	19.000	19.020	18.370	18.580	18.138	15,706,250
2024-04-01	18.830	19.220	18.830	19.170	18.714	16,714,240
2024-03-29	18.610	18.800	18.080	18.740	18.294	15,906,620
2024-03-28	17.670	19.030	17.670	18.790	18.343	24,441,189
2024-03-27	19.300	19.340	17.710	17.730	17.308	27,476,340
2024-03-26	19.820	20.180	18.950	19.190	18.733	22,993,150
2024-03-25	21.200	21.490	19.960	20.050	19.573	30,457,061
2024-03-22	21.580	21.950	20.680	21.350	20.842	42,097,281
2024-03-21	22.140	22.730	21.510	21.650	21.134	50,067,793
2024-03-20	19.700	22.530	19.700	21.940	21.418	66,215,898
2024-03-19	18.740	20.950	18.590	19.870	19.397	53,542,527
2024-03-18	18.700	18.780	18.250	18.750	18.304	17,269,119
2024-03-15	18.130	18.470	17.810	18.440	18.001	14,910,180
2024-03-14	18.490	18.630	17.840	18.250	17.815	20,784,811
2024-03-13	18.190	19.100	18.190	18.730	18.284	30,283,180
2024-03-12	18.150	18.370	17.950	18.190	17.757	15,669,120
2024-03-11	17.850	18.250	17.510	18.200	17.767	16,798,840
2024-03-08	17.360	17.950	17.110	17.920	17.493	15,615,330
2024-03-07	17.750	18.120	17.220	17.220	16.810	14,320,580
2024-03-06	17.370	17.960	17.210	17.820	17.396	21,768,770
2024-03-05	18.500	18.500	17.890	18.150	17.718	20,340,279
2024-03-04	18.390	18.780	17.780	18.680	18.235	25,683,369
2024-03-01	17.640	18.450	17.590	18.350	17.913	21,964,961
2024-02-29	16.450	17.680	16.410	17.640	17.220	21,550,090
2024-02-28	18.490	18.660	16.910	16.910	16.507	40,198,961
2024-02-27	18.020	19.000	17.910	18.960	18.509	24,808,529
2024-02-26	18.410	18.660	17.950	18.220	17.786	23,109,221
2024-02-23	17.990	18.500	17.650	18.390	17.952	26,793,680
2024-02-22	17.000	17.980	17.000	17.980	17.552	26,233,600
2024-02-21	16.600	17.400	16.500	16.820	16.419	19,371,770
2024-02-20	17.000	17.020	16.650	16.890	16.488	17,017,420
2024-02-19	17.220	17.490	16.650	17.300	16.888	28,251,369
2024-02-08	14.820	16.640	14.820	16.570	16.175	20,080,980
2024-02-07	14.090	15.060	14.030	14.630	14.282	16,761,039
2024-02-06	13.200	14.400	12.700	14.090	13.754	17,267,301
2024-02-05	14.370	14.440	12.800	13.130	12.817	16,234,340
2024-02-02	15.170	15.470	13.700	14.480	14.135	14,332,270
2024-02-01	15.130	15.740	14.980	15.190	14.828	11,348,400
2024-01-31	16.060	16.110	14.950	15.050	14.692	12,689,200
2024-01-30	16.250	16.740	16.030	16.120	15.736	7,996,633
2024-01-29	17.280	17.330	16.470	16.490	16.097	7,976,394
2024-01-26	17.360	17.740	17.070	17.120	16.712	9,602,546

← NewerPage 11 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.