Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.170	22.140	20.820	21.780	21.261	21,394,369
2023-07-31	20.660	21.700	20.660	21.170	20.666	18,396,609
2023-07-28	21.690	21.780	20.200	20.830	20.334	26,592,471
2023-07-27	21.010	22.150	20.770	21.600	21.086	29,091,711
2023-07-26	23.500	23.850	20.940	21.180	20.676	52,236,328
2023-07-25	26.370	26.500	22.370	23.160	22.608	35,588,422
2023-07-24	25.740	26.780	25.580	25.880	25.264	10,114,500
2023-07-21	25.980	26.880	25.500	25.940	25.322	13,770,070
2023-07-20	27.600	28.360	25.950	25.960	25.342	20,479,840
2023-07-19	28.400	28.610	27.300	27.820	27.157	21,606,580
2023-07-18	26.950	28.100	26.000	27.390	26.738	19,453,580
2023-07-17	28.000	28.560	26.960	27.290	26.640	18,214,141
2023-07-14	25.590	28.160	25.590	27.990	27.323	30,031,350
2023-07-13	25.850	26.280	25.200	25.830	25.215	11,749,000
2023-07-12	27.130	27.400	25.550	25.650	25.039	16,076,200
2023-07-11	25.000	27.080	24.660	26.990	26.347	23,316,340
2023-07-10	24.790	25.150	24.430	25.060	24.463	9,326,784
2023-07-07	25.300	25.360	24.170	24.530	23.946	12,514,620
2023-07-06	25.480	26.220	25.340	25.360	24.756	9,565,292
2023-07-05	26.350	26.720	25.580	25.590	24.981	11,362,830
2023-07-04	26.680	26.850	26.070	26.310	25.683	13,237,420
2023-07-03	26.410	27.080	24.780	26.860	26.220	20,144,699
2023-06-30	26.030	26.590	25.800	26.400	25.771	15,131,340
2023-06-29	25.040	26.750	24.440	25.960	25.342	22,536,350
2023-06-28	26.810	26.820	24.070	25.050	24.453	22,274,750
2023-06-27	26.260	27.330	26.050	26.610	25.976	16,239,870
2023-06-26	29.570	29.730	26.010	26.010	25.391	26,712,600
2023-06-21	30.970	31.240	29.750	29.760	29.051	27,608,510
2023-06-20	28.800	32.430	28.410	31.350	30.603	45,392,727
2023-06-19	28.110	29.260	28.000	28.810	28.124	30,650,391
2023-06-16	26.980	28.760	26.700	28.730	28.046	21,460,699
2023-06-15	28.800	29.100	27.350	27.410	26.757	17,587,529
2023-06-14	28.400	28.950	28.210	28.600	27.919	17,686,131
2023-06-13	27.500	28.900	26.880	28.600	27.919	23,998,180
2023-06-12	27.200	28.100	26.930	27.710	27.050	15,513,470
2023-06-09	27.090	27.220	25.750	27.190	26.542	16,218,670
2023-06-08	27.600	27.600	26.250	26.730	26.093	14,062,300
2023-06-07	27.510	27.850	26.960	27.780	27.118	12,787,600
2023-06-06	28.340	28.440	26.910	27.200	26.552	22,349,289
2023-06-05	28.300	29.470	27.750	28.750	28.065	25,143,980
2023-06-02	27.400	28.150	27.400	27.960	27.294	15,518,050
2023-06-01	26.520	28.500	26.400	27.880	27.216	24,177,330
2023-05-31	26.750	26.980	26.250	26.800	26.162	17,117,869
2023-05-30	25.120	26.980	24.720	26.740	26.103	24,569,109
2023-05-29	25.000	25.980	24.670	25.390	24.785	18,362,650
2023-05-26	23.920	25.360	23.920	25.110	24.512	20,407,801
2023-05-25	25.350	25.590	23.700	24.320	23.741	29,937,029
2023-05-24	25.950	27.000	25.610	26.150	25.527	32,593,189
2023-05-23	25.010	26.450	24.950	25.410	24.805	21,221,830
2023-05-22	25.500	25.700	24.430	25.100	24.403	15,677,200
2023-05-19	26.990	27.130	25.560	25.630	24.918	23,935,859
2023-05-18	26.200	27.610	25.910	27.350	26.590	22,484,189
2023-05-17	25.590	27.040	25.480	26.400	25.667	16,938,939
2023-05-16	27.100	27.310	25.730	25.900	25.180	17,051,609
2023-05-15	27.910	27.930	25.980	27.080	26.328	22,976,051
2023-05-12	28.800	29.960	27.660	27.710	26.940	26,382,240
2023-05-11	29.800	31.500	29.180	29.590	28.768	26,668,301
2023-05-10	30.450	31.720	29.550	30.100	29.264	34,105,961
2023-05-09	31.790	33.900	30.600	30.900	30.042	48,633,461
2023-05-08	31.210	31.990	29.500	31.470	30.596	52,580,422

← NewerPage 14 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.