Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.360	22.850	21.880	21.960	21.437	19,897,180
2023-10-31	22.700	23.180	22.220	22.380	21.847	21,585,061
2023-10-30	20.700	23.540	20.700	22.880	22.335	31,590,529
2023-10-27	21.050	21.150	20.600	20.920	20.422	17,337,801
2023-10-26	19.900	21.470	19.810	21.280	20.773	24,797,250
2023-10-25	19.700	20.600	19.510	20.210	19.729	19,773,320
2023-10-24	19.320	19.590	18.690	19.560	19.094	12,190,630
2023-10-23	19.850	20.290	18.940	19.070	18.616	14,351,600
2023-10-20	20.930	21.360	20.010	20.030	19.553	14,168,420
2023-10-19	21.200	21.750	21.000	21.070	20.568	11,760,760
2023-10-18	21.780	21.790	20.690	21.520	21.008	17,746,270
2023-10-17	22.600	22.640	21.670	21.850	21.330	23,173,391
2023-10-16	22.110	23.090	21.960	22.900	22.355	29,847,869
2023-10-13	21.800	22.360	21.400	22.010	21.486	22,890,240
2023-10-12	21.980	22.880	21.790	22.200	21.671	29,832,211
2023-10-11	21.090	21.690	20.680	21.350	20.842	14,932,150
2023-10-10	20.930	21.380	20.810	21.090	20.588	14,829,900
2023-10-09	20.620	21.070	20.460	20.870	20.373	11,112,530
2023-09-28	20.500	20.850	20.410	20.720	20.227	8,808,772
2023-09-27	20.140	20.630	20.080	20.450	19.963	11,459,430
2023-09-26	19.980	20.730	19.850	20.300	19.817	14,421,740
2023-09-25	20.580	20.580	19.960	20.060	19.582	14,790,100
2023-09-22	19.410	20.610	19.400	20.570	20.080	19,353,211
2023-09-21	19.460	19.910	19.350	19.480	19.016	11,251,990
2023-09-20	19.930	20.060	19.480	19.530	19.065	13,926,240
2023-09-19	20.700	20.820	19.920	19.940	19.465	14,424,250
2023-09-18	20.960	21.330	20.750	20.770	20.275	10,282,890
2023-09-15	21.990	22.000	20.920	21.140	20.637	12,090,470
2023-09-14	22.320	22.320	21.500	21.780	21.261	10,077,070
2023-09-13	23.140	23.150	21.610	22.040	21.515	19,918,430
2023-09-12	23.350	23.480	23.040	23.250	22.696	11,712,100
2023-09-11	22.820	23.910	22.550	23.590	23.028	21,113,199
2023-09-08	22.620	23.260	22.430	22.940	22.394	11,322,750
2023-09-07	22.990	23.290	22.630	22.640	22.101	10,840,090
2023-09-06	23.250	23.250	22.300	23.030	22.482	17,079,980
2023-09-05	23.510	24.200	23.320	23.640	23.077	20,663,990
2023-09-04	23.390	23.750	22.870	23.580	23.018	13,913,790
2023-09-01	23.060	23.550	22.820	23.340	22.784	12,566,650
2023-08-31	23.410	23.550	22.920	23.130	22.579	12,938,700
2023-08-30	22.300	23.820	22.260	23.560	22.999	21,352,770
2023-08-29	20.870	22.350	20.710	22.140	21.613	12,966,210
2023-08-28	22.500	22.550	20.910	20.910	20.412	12,261,110
2023-08-25	21.690	21.700	20.490	20.690	20.197	16,564,660
2023-08-24	22.250	22.780	22.050	22.080	21.554	11,378,100
2023-08-23	22.700	22.700	21.970	22.010	21.486	10,834,440
2023-08-22	22.210	22.980	21.800	22.880	22.335	13,681,010
2023-08-21	22.000	22.560	21.780	21.800	21.281	9,100,483
2023-08-18	22.810	23.020	21.900	21.930	21.408	11,123,460
2023-08-17	22.290	23.060	22.110	22.830	22.286	9,916,017
2023-08-16	23.080	23.260	22.360	22.440	21.906	11,896,890
2023-08-15	23.510	23.680	22.880	23.120	22.569	12,507,940
2023-08-14	22.430	23.820	22.330	23.760	23.194	18,647,891
2023-08-11	22.870	23.050	22.420	22.430	21.896	8,765,018
2023-08-10	22.900	23.070	22.480	22.690	22.150	9,475,999
2023-08-09	22.910	23.580	22.660	22.930	22.384	18,503,471
2023-08-08	22.800	23.160	22.330	22.950	22.403	28,040,289
2023-08-07	22.520	23.520	22.500	23.300	22.745	16,512,930
2023-08-04	21.530	23.010	21.460	22.520	21.984	19,955,100
2023-08-03	21.510	21.850	21.440	21.670	21.154	8,621,958
2023-08-02	21.580	21.820	21.400	21.650	21.134	10,228,160

← NewerPage 13 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.