Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20.000	20.730	19.800	20.440	19.872	20,736,100
2023-02-03	19.340	20.600	19.040	20.160	19.600	18,670,500
2023-02-02	19.300	20.440	19.020	19.290	18.754	20,308,900
2023-02-01	18.290	19.270	18.060	18.990	18.462	13,466,920
2023-01-31	18.840	18.840	18.160	18.250	17.743	8,565,295
2023-01-30	19.700	19.830	18.080	18.520	18.006	15,315,390
2023-01-20	18.460	19.460	18.120	18.730	18.210	17,010,789
2023-01-19	17.250	18.800	17.250	18.370	17.860	19,683,779
2023-01-18	16.400	17.390	16.310	17.200	16.722	10,610,500
2023-01-17	16.740	16.830	16.130	16.300	15.847	7,318,500
2023-01-16	16.140	16.870	16.140	16.800	16.333	8,055,700
2023-01-13	16.210	16.560	16.000	16.120	15.672	4,822,000
2023-01-12	16.000	16.410	15.890	16.240	15.789	5,877,696
2023-01-11	16.420	16.420	15.890	15.960	15.517	7,317,871
2023-01-10	16.530	16.660	16.180	16.230	15.779	6,175,154
2023-01-09	16.440	16.750	16.370	16.440	15.983	5,546,000
2023-01-06	17.120	17.130	16.350	16.540	16.081	11,371,200
2023-01-05	17.180	17.350	16.990	17.150	16.674	6,949,650
2023-01-04	17.000	17.370	16.650	17.250	16.771	12,106,760
2023-01-03	15.340	17.100	15.210	17.070	16.596	15,464,950
2022-12-30	15.070	15.570	15.040	15.250	14.826	7,253,900
2022-12-29	14.810	15.270	14.810	15.070	14.651	7,426,038
2022-12-28	14.810	15.050	14.600	14.800	14.389	6,232,631
2022-12-27	14.890	15.300	14.400	14.980	14.564	8,205,671
2022-12-26	14.770	14.860	14.590	14.700	14.292	5,480,500
2022-12-23	14.390	14.940	14.390	14.760	14.350	4,272,500
2022-12-22	14.920	14.920	14.350	14.390	13.990	4,347,075
2022-12-21	14.630	14.800	14.520	14.670	14.262	4,219,947
2022-12-20	15.140	15.360	14.560	14.640	14.233	3,853,500
2022-12-19	15.200	15.440	14.890	14.950	14.535	2,672,900
2022-12-16	15.450	15.550	15.000	15.230	14.807	3,591,044
2022-12-15	15.540	15.860	15.230	15.560	15.128	4,359,707
2022-12-14	15.680	15.830	15.380	15.510	15.079	4,998,892
2022-12-13	16.340	16.440	15.570	15.680	15.244	6,057,680
2022-12-12	16.020	16.550	15.990	16.330	15.876	4,507,300
2022-12-09	16.690	16.690	16.070	16.190	15.740	6,981,007
2022-12-08	16.990	17.160	16.400	16.580	16.119	7,169,632
2022-12-07	17.200	17.310	16.880	16.970	16.499	3,426,300
2022-12-06	17.150	17.400	16.870	17.240	16.761	4,992,800
2022-12-05	17.530	17.790	16.940	17.370	16.887	7,261,905
2022-12-02	17.550	18.000	17.490	17.530	17.043	4,950,370
2022-12-01	17.200	17.900	16.940	17.780	17.286	8,049,900
2022-11-30	17.480	17.480	16.740	17.060	16.586	7,276,050
2022-11-29	17.390	17.680	17.190	17.500	17.014	4,570,358
2022-11-28	17.390	18.070	17.180	17.350	16.868	6,918,500
2022-11-25	18.150	18.560	17.550	17.580	17.092	6,591,875
2022-11-24	18.260	18.470	17.740	18.170	17.665	5,133,189
2022-11-23	18.480	18.760	17.870	18.250	17.743	8,188,453
2022-11-22	18.950	19.270	18.200	18.450	17.937	7,014,808
2022-11-21	18.580	19.110	18.330	18.910	18.385	6,462,253
2022-11-18	19.200	19.850	18.970	19.000	18.472	8,301,675
2022-11-17	18.610	19.530	18.540	19.360	18.822	10,394,980
2022-11-16	19.660	20.760	18.670	18.950	18.424	12,042,510
2022-11-15	19.280	20.050	18.880	19.680	19.133	12,358,100
2022-11-14	18.500	19.350	18.390	19.190	18.657	7,396,000
2022-11-11	19.760	20.000	18.270	18.750	18.229	11,572,090
2022-11-10	18.890	20.160	18.890	19.180	18.647	13,368,700
2022-11-09	18.600	19.400	18.200	19.080	18.550	11,593,400
2022-11-08	18.710	19.770	18.200	19.280	18.744	12,443,270
2022-11-07	18.200	19.060	18.200	18.700	18.181	9,354,300

← NewerPage 16 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.