Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.830	17.580	16.520	17.470	17.054	11,929,070
2024-01-24	16.790	16.980	16.080	16.830	16.429	10,810,930
2024-01-23	16.260	16.820	16.120	16.660	16.263	10,082,240
2024-01-22	17.470	17.580	16.070	16.290	15.902	10,082,020
2024-01-19	17.820	17.990	17.440	17.450	17.034	7,593,611
2024-01-18	17.860	17.990	17.250	17.970	17.542	10,562,400
2024-01-17	18.340	18.470	17.830	17.910	17.484	7,362,840
2024-01-16	18.530	18.560	18.020	18.400	17.962	7,797,659
2024-01-15	18.500	18.880	18.380	18.590	18.147	5,781,745
2024-01-12	18.940	19.010	18.570	18.640	18.196	8,404,361
2024-01-11	18.410	19.150	18.250	19.080	18.626	10,722,070
2024-01-10	18.550	18.590	18.050	18.270	17.835	6,854,982
2024-01-09	19.000	19.210	18.500	18.610	18.167	9,477,601
2024-01-08	19.200	19.400	18.960	18.960	18.509	7,503,459
2024-01-05	19.870	19.910	19.140	19.250	18.792	8,805,768
2024-01-04	19.820	20.280	19.510	19.940	19.465	9,606,510
2024-01-03	19.810	20.180	19.620	19.900	19.426	7,691,322
2024-01-02	20.430	20.550	19.970	19.990	19.514	9,602,838
2023-12-29	20.040	20.510	19.970	20.470	19.983	10,506,660
2023-12-28	19.500	20.230	19.180	20.120	19.641	11,570,100
2023-12-27	19.540	19.680	19.410	19.570	19.104	8,858,342
2023-12-26	20.100	20.160	19.400	19.520	19.055	8,880,037
2023-12-25	20.290	20.580	19.940	20.120	19.641	6,582,896
2023-12-22	20.910	21.040	20.080	20.160	19.680	13,916,820
2023-12-21	20.900	21.450	20.680	21.070	20.568	11,564,590
2023-12-20	22.040	22.430	21.230	21.250	20.744	13,370,440
2023-12-19	21.600	22.260	21.500	22.040	21.515	9,804,667
2023-12-18	21.980	22.300	21.610	21.640	21.125	10,699,530
2023-12-15	22.150	22.380	21.660	21.870	21.349	9,593,645
2023-12-14	22.360	22.680	22.120	22.170	21.642	9,428,966
2023-12-13	22.780	22.820	22.180	22.190	21.662	10,222,980
2023-12-12	22.760	23.060	22.600	22.780	22.238	14,047,220
2023-12-11	22.300	22.800	21.840	22.760	22.218	14,134,760
2023-12-08	22.070	22.790	22.010	22.410	21.876	16,337,930
2023-12-07	21.800	22.320	21.580	22.080	21.554	16,203,090
2023-12-06	21.200	21.820	20.920	21.530	21.017	10,454,130
2023-12-05	22.250	22.300	21.340	21.340	20.832	11,991,560
2023-12-04	22.510	22.680	22.240	22.320	21.788	14,019,230
2023-12-01	21.200	22.660	21.110	22.500	21.964	18,946,850
2023-11-30	21.590	21.780	20.890	21.230	20.724	12,405,790
2023-11-29	21.900	22.020	21.610	21.650	21.134	8,336,356
2023-11-28	22.170	22.210	21.560	21.920	21.398	13,162,750
2023-11-27	21.980	22.460	21.910	22.130	21.603	12,437,890
2023-11-24	23.800	23.800	22.100	22.200	21.671	27,821,369
2023-11-23	23.790	23.930	23.230	23.790	23.223	14,768,640
2023-11-22	23.910	24.540	23.760	23.800	23.233	16,780,670
2023-11-21	24.330	24.510	23.900	24.060	23.487	16,387,939
2023-11-20	24.500	24.680	24.100	24.400	23.819	20,014,520
2023-11-17	24.520	25.700	24.410	24.720	24.131	28,259,580
2023-11-16	24.050	25.370	23.850	24.870	24.278	38,427,379
2023-11-15	24.550	24.750	24.050	24.300	23.721	29,089,910
2023-11-14	24.200	24.890	23.770	24.380	23.799	40,015,840
2023-11-13	22.300	24.180	22.270	23.750	23.184	34,958,980
2023-11-10	22.440	22.750	22.080	22.210	21.681	13,548,710
2023-11-09	23.110	23.210	22.560	22.720	22.179	16,212,030
2023-11-08	23.010	23.770	22.810	23.110	22.560	25,625,971
2023-11-07	22.830	23.280	22.610	23.170	22.618	19,855,609
2023-11-06	21.880	23.150	21.700	22.890	22.345	23,436,420
2023-11-03	21.450	22.050	21.390	21.720	21.203	15,333,350
2023-11-02	21.920	22.120	21.290	21.310	20.803	15,708,640

← NewerPage 12 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.