Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.540	33.290	27.540	32.470	31.568	66,341,422
2023-05-04	27.470	28.070	25.450	27.740	26.969	30,827,000
2023-04-28	23.030	27.800	23.030	27.470	26.707	37,846,660
2023-04-27	23.610	24.520	22.740	23.200	22.555	24,577,699
2023-04-26	26.820	27.470	24.030	24.410	23.732	33,426,691
2023-04-25	28.100	28.500	25.310	26.680	25.939	39,870,648
2023-04-24	30.180	31.040	28.400	29.350	28.535	53,567,273
2023-04-21	28.390	29.500	27.510	28.230	27.446	44,181,121
2023-04-20	27.350	28.090	26.940	28.010	27.232	35,865,488
2023-04-19	26.250	28.390	26.050	27.560	26.794	36,503,320
2023-04-18	24.730	26.770	24.500	26.210	25.482	20,288,750
2023-04-17	25.020	25.660	24.550	25.230	24.529	15,810,670
2023-04-14	25.760	26.230	24.850	25.420	24.714	17,618,859
2023-04-13	26.230	26.900	25.640	25.860	25.142	20,610,381
2023-04-12	25.200	26.890	24.860	26.200	25.472	20,276,330
2023-04-11	24.460	25.640	24.460	25.090	24.393	19,166,080
2023-04-10	26.100	26.300	24.260	24.450	23.771	21,257,859
2023-04-07	24.750	26.430	24.600	25.950	25.229	31,571,820
2023-04-06	25.700	25.700	24.000	24.760	24.072	42,509,238
2023-04-04	28.000	28.320	26.800	27.060	26.308	25,239,801
2023-04-03	27.220	28.500	26.460	28.470	27.679	33,522,699
2023-03-31	26.320	27.990	26.320	27.690	26.921	23,448,529
2023-03-30	26.510	27.300	26.150	26.450	25.715	20,120,820
2023-03-29	26.350	28.120	26.110	26.990	26.240	30,974,180
2023-03-28	29.300	29.300	26.510	26.600	25.861	36,611,793
2023-03-27	29.400	31.000	28.660	29.980	29.147	39,256,449
2023-03-24	29.380	33.660	29.250	31.580	30.703	30,885,029
2023-03-23	28.710	30.600	27.600	30.010	29.176	31,712,750
2023-03-22	28.270	31.100	27.010	29.410	28.593	29,770,900
2023-03-21	28.370	29.780	27.750	29.750	28.924	28,437,670
2023-03-20	29.800	30.890	27.970	28.320	27.533	32,642,311
2023-03-17	26.000	30.540	26.000	30.040	29.205	37,737,500
2023-03-16	25.200	26.230	24.240	25.650	24.937	26,207,020
2023-03-15	25.810	26.160	25.080	25.600	24.889	27,101,490
2023-03-14	25.930	27.380	25.020	25.390	24.685	44,656,020
2023-03-13	23.660	27.500	23.100	26.310	25.579	43,638,301
2023-03-10	22.810	24.830	22.790	23.560	22.905	44,953,594
2023-03-09	21.000	24.080	20.800	23.090	22.449	48,231,121
2023-03-08	19.260	20.840	19.110	20.730	20.154	23,919,990
2023-03-07	19.460	19.720	19.030	19.100	18.569	13,596,300
2023-03-06	19.550	19.790	19.290	19.390	18.851	10,325,700
2023-03-03	19.550	19.650	18.900	19.420	18.881	13,287,600
2023-03-02	19.730	19.880	19.230	19.730	19.182	14,988,430
2023-03-01	18.090	19.960	18.090	19.460	18.919	22,139,500
2023-02-28	18.190	18.750	17.900	18.260	17.753	12,706,300
2023-02-27	18.000	18.250	17.820	17.850	17.354	7,332,000
2023-02-24	18.020	18.220	17.830	18.060	17.558	8,746,592
2023-02-23	18.800	18.800	17.790	17.920	17.422	12,753,800
2023-02-22	18.330	18.770	18.020	18.600	18.083	14,438,370
2023-02-21	19.170	19.480	18.580	18.720	18.200	14,700,010
2023-02-20	18.780	19.270	18.550	19.170	18.637	16,244,120
2023-02-17	20.090	20.130	18.500	18.550	18.035	26,275,189
2023-02-16	19.600	21.080	19.440	20.320	19.756	31,815,789
2023-02-15	18.960	20.550	18.820	19.980	19.425	27,763,090
2023-02-14	19.470	19.540	18.660	18.800	18.278	11,703,620
2023-02-13	19.100	19.450	18.860	19.120	18.589	10,067,500
2023-02-10	19.360	19.670	18.850	19.010	18.482	9,838,920
2023-02-09	19.000	19.540	18.520	19.470	18.929	11,933,500
2023-02-08	19.630	19.760	19.000	19.090	18.560	14,842,330
2023-02-07	20.000	20.450	19.600	19.760	19.211	17,290,650

← NewerPage 15 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.