Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.220	12.450	12.140	12.390	12.046	4,501,600
2022-08-03	11.780	12.490	11.700	12.180	11.842	8,155,453
2022-08-02	12.600	12.600	11.640	11.750	11.424	10,140,770
2022-08-01	12.810	13.090	12.700	12.980	12.619	4,385,934
2022-07-29	12.980	13.070	12.780	12.810	12.454	4,195,500
2022-07-28	12.970	13.180	12.910	13.010	12.649	4,863,737
2022-07-27	12.950	13.050	12.820	12.910	12.551	2,792,156
2022-07-26	12.670	12.960	12.610	12.950	12.590	3,366,146
2022-07-25	12.850	13.020	12.580	12.660	12.308	3,545,082
2022-07-22	13.000	13.180	12.700	12.880	12.522	4,304,317
2022-07-21	13.040	13.180	12.880	12.940	12.581	4,220,717
2022-07-20	13.100	13.200	12.920	13.030	12.668	5,085,200
2022-07-19	12.700	13.080	12.520	13.050	12.687	8,040,600
2022-07-18	12.130	12.780	12.130	12.660	12.308	6,972,418
2022-07-15	12.430	12.660	12.140	12.150	11.812	7,730,987
2022-07-14	12.520	12.700	12.280	12.340	11.997	8,425,780
2022-07-13	13.300	13.360	12.560	12.800	12.386	14,651,530
2022-07-12	12.140	13.150	11.930	12.570	12.164	10,147,820
2022-07-11	12.590	12.590	12.140	12.230	11.835	3,206,492
2022-07-08	12.200	12.960	12.190	12.540	12.135	5,541,171
2022-07-07	12.060	12.300	12.030	12.190	11.796	3,286,300
2022-07-06	12.280	12.380	11.880	12.030	11.641	3,980,461
2022-07-05	12.610	12.690	12.110	12.270	11.873	4,629,800
2022-07-04	12.770	12.780	12.490	12.610	12.202	3,518,239
2022-07-01	12.700	12.920	12.600	12.720	12.309	3,635,919
2022-06-30	12.620	12.830	12.620	12.700	12.289	2,925,100
2022-06-29	12.770	12.990	12.540	12.670	12.260	3,920,045
2022-06-28	12.650	12.840	12.470	12.780	12.367	3,626,700
2022-06-27	12.770	12.780	12.520	12.650	12.241	3,012,627
2022-06-24	12.530	12.750	12.470	12.640	12.231	3,030,147
2022-06-23	12.300	12.470	12.160	12.460	12.057	3,453,382
2022-06-22	12.780	12.790	12.240	12.250	11.854	4,339,678
2022-06-21	12.550	12.800	12.390	12.750	12.338	3,891,300
2022-06-20	12.530	12.690	12.400	12.530	12.125	3,137,615
2022-06-17	12.400	12.480	12.130	12.470	12.067	3,021,800
2022-06-16	12.280	12.510	12.260	12.400	11.999	2,861,500
2022-06-15	12.080	12.460	12.020	12.280	11.883	2,888,126
2022-06-14	12.350	12.350	11.760	12.170	11.776	3,408,747
2022-06-13	12.140	12.360	12.080	12.350	11.951	2,442,678
2022-06-10	11.930	12.270	11.850	12.170	11.776	3,074,788
2022-06-09	12.350	12.350	11.850	11.940	11.554	2,873,888
2022-06-08	12.580	12.580	12.060	12.230	11.835	3,603,074
2022-06-07	12.370	12.520	12.160	12.440	12.038	2,959,100
2022-06-06	12.230	12.470	12.210	12.370	11.970	3,025,500
2022-06-02	12.090	12.300	11.800	12.230	11.835	3,847,027
2022-06-01	11.980	12.200	11.820	12.090	11.699	4,513,524
2022-05-31	11.750	11.950	11.500	11.900	11.515	4,005,190
2022-05-30	11.590	11.770	11.520	11.710	11.331	2,953,280
2022-05-27	11.650	11.810	11.550	11.610	11.235	3,074,177
2022-05-26	11.500	11.630	11.200	11.550	11.177	2,657,010
2022-05-25	11.300	11.550	11.220	11.490	11.118	2,633,000
2022-05-24	11.960	11.960	11.210	11.210	10.848	3,118,008
2022-05-23	11.730	11.970	11.680	11.910	11.525	2,376,887
2022-05-20	11.520	11.780	11.520	11.750	11.370	2,584,314
2022-05-19	11.370	11.660	11.360	11.630	11.254	2,044,679
2022-05-18	11.690	11.870	11.550	11.580	11.206	2,671,984
2022-05-17	11.540	11.690	11.540	11.600	11.225	2,427,414
2022-05-16	11.850	11.890	11.490	11.510	11.138	2,874,457
2022-05-13	11.760	11.890	11.590	11.700	11.322	2,308,051
2022-05-12	11.740	11.940	11.670	11.800	11.418	3,090,760

← NewerPage 18 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.