Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.190	18.900	17.670	18.490	17.976	17,386,301
2022-11-03	18.680	18.930	18.050	18.380	17.869	16,758,100
2022-11-02	19.900	19.900	18.580	19.350	18.812	22,081,260
2022-11-01	19.300	20.170	18.540	20.160	19.600	17,273,660
2022-10-31	18.600	19.580	18.400	19.170	18.637	19,686,680
2022-10-28	18.940	19.480	18.250	18.410	17.899	13,623,090
2022-10-27	19.250	20.150	18.590	18.940	18.414	23,139,221
2022-10-26	18.200	19.750	18.050	19.250	18.715	36,969,359
2022-10-25	19.700	19.700	18.160	18.520	18.006	39,945,738
2022-10-24	16.740	19.570	16.720	19.570	19.026	57,683,398
2022-10-21	15.500	16.550	15.360	16.310	15.857	17,627,180
2022-10-20	15.760	16.580	15.210	15.770	15.332	20,463,949
2022-10-19	15.400	16.750	15.100	16.160	15.711	20,193,689
2022-10-18	15.890	15.890	15.050	15.520	15.089	16,933,330
2022-10-17	15.320	16.000	15.150	15.740	15.303	23,580,109
2022-10-14	15.320	15.500	14.780	15.110	14.690	25,151,189
2022-10-13	14.330	16.160	14.200	15.390	14.962	34,423,660
2022-10-12	13.120	14.150	12.910	14.060	13.669	16,114,310
2022-10-11	12.410	13.120	12.300	13.100	12.736	7,470,617
2022-10-10	12.990	12.990	12.380	12.460	12.114	5,947,578
2022-09-30	12.400	12.990	12.340	12.720	12.367	8,859,919
2022-09-29	12.390	12.720	12.130	12.430	12.085	7,371,675
2022-09-28	12.800	12.900	12.200	12.240	11.900	6,761,608
2022-09-27	12.610	12.860	12.220	12.820	12.464	9,174,300
2022-09-26	12.910	12.990	12.500	12.600	12.250	6,430,839
2022-09-23	13.870	13.870	12.950	13.020	12.658	9,836,087
2022-09-22	13.430	14.250	13.190	13.790	13.407	14,522,540
2022-09-21	12.750	13.430	12.430	13.370	12.999	6,396,472
2022-09-20	12.430	12.850	12.330	12.720	12.367	5,001,709
2022-09-19	12.730	12.860	12.150	12.430	12.085	5,654,166
2022-09-16	12.870	13.180	12.700	12.800	12.444	5,179,129
2022-09-15	13.300	13.520	12.780	12.990	12.629	5,239,486
2022-09-14	13.180	13.310	13.030	13.250	12.882	3,131,549
2022-09-13	13.460	13.670	13.270	13.370	12.999	3,030,000
2022-09-09	13.330	13.450	13.130	13.400	13.028	3,265,644
2022-09-08	13.500	13.540	13.020	13.330	12.960	4,309,055
2022-09-07	13.400	13.600	13.340	13.520	13.144	4,781,497
2022-09-06	13.530	13.670	13.290	13.410	13.037	6,171,200
2022-09-05	13.830	13.890	13.320	13.600	13.222	8,019,293
2022-09-02	13.490	14.000	13.420	13.880	13.494	9,093,376
2022-09-01	13.480	13.930	13.340	13.360	12.989	10,056,540
2022-08-31	13.770	14.240	13.250	13.590	13.212	14,165,710
2022-08-30	12.880	13.430	12.820	13.320	12.950	7,082,271
2022-08-29	12.920	12.980	12.520	12.870	12.512	8,450,092
2022-08-26	13.200	13.810	12.860	13.010	12.649	16,356,610
2022-08-25	12.790	12.800	12.230	12.430	12.085	4,311,384
2022-08-24	13.250	13.320	12.580	12.680	12.328	5,405,199
2022-08-23	13.110	13.440	12.910	13.350	12.979	4,416,748
2022-08-22	12.900	13.140	12.630	13.100	12.736	3,925,880
2022-08-19	13.150	13.500	12.890	12.900	12.542	5,750,755
2022-08-18	13.040	13.150	12.900	13.060	12.697	3,292,288
2022-08-17	13.130	13.130	12.930	13.040	12.678	3,333,418
2022-08-16	13.160	13.230	13.000	13.040	12.678	3,470,100
2022-08-15	13.250	13.310	13.060	13.220	12.853	3,557,450
2022-08-12	13.290	13.430	13.180	13.250	12.882	3,135,700
2022-08-11	13.470	13.470	13.230	13.300	12.931	4,224,900
2022-08-10	13.350	13.400	13.120	13.300	12.931	4,067,500
2022-08-09	13.370	13.440	13.030	13.270	12.901	4,841,006
2022-08-08	13.100	13.450	12.940	13.440	13.067	6,569,965
2022-08-05	12.450	13.090	12.320	13.060	12.697	6,119,974

← NewerPage 17 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.