Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.700	12.040	11.620	11.690	11.312	4,347,810
2022-05-10	11.400	11.710	11.280	11.600	11.225	2,970,000
2022-05-09	11.500	11.610	11.290	11.460	11.089	2,691,700
2022-05-06	11.020	11.590	10.930	11.420	11.051	4,466,312
2022-05-05	11.110	11.510	10.880	11.320	10.954	5,361,157
2022-04-29	10.250	11.260	10.250	11.210	10.848	6,979,431
2022-04-28	11.130	11.180	10.240	10.430	10.093	7,489,745
2022-04-27	9.800	10.260	9.660	10.150	9.822	3,997,844
2022-04-26	10.490	10.700	9.960	9.980	9.657	4,806,274
2022-04-25	11.310	11.310	10.320	10.320	9.986	4,784,680
2022-04-22	11.560	11.730	11.270	11.430	11.060	3,091,888
2022-04-21	12.150	12.200	11.550	11.570	11.196	3,129,512
2022-04-20	12.320	12.420	12.030	12.080	11.689	3,560,971
2022-04-19	11.800	12.240	11.770	12.090	11.699	4,166,412
2022-04-18	12.100	12.100	11.580	11.860	11.476	4,792,754
2022-04-15	12.530	12.540	12.060	12.060	11.670	3,174,458
2022-04-14	12.480	12.670	12.480	12.490	12.086	1,714,228
2022-04-13	12.930	12.950	12.460	12.460	12.057	1,991,928
2022-04-12	12.360	12.930	12.270	12.880	12.464	2,186,237
2022-04-11	12.820	13.060	12.370	12.420	12.018	3,540,628
2022-04-08	13.260	13.390	12.830	12.880	12.464	3,103,702
2022-04-07	13.610	13.780	13.200	13.200	12.773	3,591,200
2022-04-06	13.380	13.840	13.340	13.710	13.267	4,245,800
2022-04-01	13.470	13.480	13.200	13.380	12.947	3,081,500
2022-03-31	13.410	13.650	13.310	13.450	13.015	3,304,074
2022-03-30	13.100	13.480	13.090	13.410	12.976	3,207,844
2022-03-29	13.410	13.490	13.050	13.080	12.657	2,531,800
2022-03-28	13.200	13.600	13.070	13.350	12.918	3,557,800
2022-03-25	13.400	13.640	13.210	13.290	12.860	3,050,505
2022-03-24	13.620	13.650	13.260	13.280	12.851	3,820,562
2022-03-23	13.740	13.860	13.630	13.690	13.247	3,019,282
2022-03-22	13.660	13.790	13.530	13.700	13.257	2,591,862
2022-03-21	13.760	13.870	13.450	13.720	13.276	3,358,923
2022-03-18	13.650	13.830	13.510	13.740	13.296	3,631,200
2022-03-17	13.540	13.900	13.420	13.670	13.228	5,411,270
2022-03-16	12.950	13.430	12.720	13.370	12.938	6,173,062
2022-03-15	13.630	13.670	12.760	12.770	12.357	5,650,349
2022-03-14	13.960	14.290	13.630	13.630	13.189	3,756,600
2022-03-11	13.700	14.080	13.410	14.020	13.567	4,630,930
2022-03-10	13.990	14.160	13.700	13.700	13.257	3,992,280
2022-03-09	13.750	13.950	13.140	13.720	13.276	5,813,196
2022-03-08	14.400	14.510	13.750	13.750	13.305	5,377,061
2022-03-07	14.510	14.510	14.180	14.310	13.847	3,679,672
2022-03-04	14.670	14.800	14.430	14.510	14.041	4,270,010
2022-03-03	15.060	15.150	14.760	14.820	14.341	4,053,400
2022-03-02	14.810	15.220	14.800	15.060	14.573	4,610,914
2022-03-01	14.840	15.120	14.810	14.970	14.486	3,397,229
2022-02-28	14.990	15.110	14.580	14.900	14.418	3,928,311
2022-02-25	14.950	15.180	14.840	14.880	14.399	4,803,900
2022-02-24	15.300	15.410	14.580	14.840	14.360	7,954,474
2022-02-23	15.090	15.490	15.050	15.380	14.883	5,054,074
2022-02-22	15.640	15.640	14.930	15.070	14.583	6,595,574
2022-02-21	15.030	15.570	14.990	15.490	14.989	6,667,384
2022-02-18	14.550	15.040	14.510	15.030	14.544	6,535,554
2022-02-17	14.590	14.980	14.500	14.570	14.099	4,787,941
2022-02-16	14.910	15.110	14.690	14.750	14.273	4,829,404
2022-02-15	14.740	15.130	14.480	14.660	14.186	5,099,200
2022-02-14	14.640	14.930	14.380	14.630	14.157	4,996,330
2022-02-11	15.120	15.280	14.740	14.810	14.331	5,882,974
2022-02-10	15.760	15.760	15.150	15.260	14.767	5,189,884

← NewerPage 19 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.