Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.020	15.660	14.920	15.570	15.067	8,447,984
2022-02-08	14.660	14.970	14.310	14.940	14.457	6,725,012
2022-02-07	15.900	16.010	14.610	14.760	14.283	12,327,250
2022-01-28	15.490	16.220	15.340	15.690	15.183	9,344,442
2022-01-27	16.800	16.930	15.220	15.240	14.747	13,692,890
2022-01-26	16.890	17.640	16.580	16.930	16.383	11,989,740
2022-01-25	18.240	18.300	16.700	16.880	16.334	17,907,131
2022-01-24	17.860	18.700	17.800	18.540	17.940	18,080,039
2022-01-21	17.700	18.240	17.620	17.830	17.253	9,487,600
2022-01-20	18.600	18.600	17.740	17.860	17.282	11,382,720
2022-01-19	17.810	18.410	17.800	18.340	17.747	11,756,200
2022-01-18	18.180	18.650	17.910	17.990	17.408	13,456,800
2022-01-17	17.450	18.330	17.380	18.230	17.640	13,734,820
2022-01-14	17.180	17.700	16.830	17.320	16.760	7,728,400
2022-01-13	17.170	17.600	17.090	17.280	16.721	8,030,182
2022-01-12	17.170	17.380	16.940	17.030	16.479	4,818,300
2022-01-11	17.200	17.400	16.900	17.000	16.450	6,009,587
2022-01-10	17.030	17.330	16.420	17.300	16.741	8,367,941
2022-01-07	17.660	18.060	16.950	17.080	16.528	10,074,800
2022-01-06	17.400	17.860	17.060	17.560	16.992	8,331,596
2022-01-05	17.720	17.960	17.070	17.370	16.808	8,192,827
2022-01-04	17.330	17.640	17.210	17.600	17.031	11,366,880
2021-12-31	16.900	17.860	16.750	17.330	16.770	18,100,750
2021-12-30	16.090	16.980	16.070	16.670	16.131	8,581,989
2021-12-29	16.140	16.290	15.850	16.130	15.608	5,253,740
2021-12-28	15.810	16.390	15.730	16.210	15.686	7,479,601
2021-12-27	15.820	15.940	15.500	15.730	15.221	5,884,400
2021-12-24	16.600	16.710	15.760	15.900	15.386	8,089,861
2021-12-23	16.750	17.320	16.380	16.430	15.899	9,716,614
2021-12-22	16.510	17.390	16.510	16.830	16.286	9,792,561
2021-12-21	17.000	17.500	16.740	16.860	16.315	10,881,090
2021-12-20	17.490	17.580	16.410	16.540	16.005	7,796,714
2021-12-17	17.260	17.590	17.140	17.410	16.847	8,547,490
2021-12-16	17.210	17.590	17.080	17.410	16.847	8,232,524
2021-12-15	17.180	17.460	17.010	17.060	16.508	11,761,700
2021-12-14	17.190	17.970	17.170	17.540	16.973	7,753,000
2021-12-13	16.690	17.090	16.600	16.840	16.295	3,479,088
2021-12-10	16.600	16.940	16.470	16.700	16.160	2,823,331
2021-12-09	16.540	16.740	16.500	16.620	16.083	3,489,848
2021-12-08	17.000	17.030	16.170	16.710	16.170	7,658,037
2021-12-07	17.300	17.570	17.100	17.530	16.963	3,622,303
2021-12-06	17.940	17.980	17.200	17.250	16.692	4,410,196
2021-12-03	18.130	18.350	17.810	17.900	17.321	4,500,289
2021-12-02	18.780	18.820	18.090	18.130	17.544	6,378,870
2021-12-01	18.510	19.300	18.420	18.860	18.250	10,248,840
2021-11-30	17.810	18.840	17.810	18.650	18.047	10,971,400
2021-11-29	18.260	18.260	17.630	17.720	17.147	5,746,356
2021-11-26	17.990	18.420	17.560	18.390	17.795	7,705,111
2021-11-25	18.030	18.440	18.000	18.080	17.495	5,960,465
2021-11-24	18.380	18.480	17.720	18.030	17.447	5,598,271
2021-11-23	17.950	18.330	17.650	18.280	17.689	6,131,594
2021-11-22	18.000	18.220	17.900	18.090	17.505	4,178,115
2021-11-19	17.950	18.430	17.940	17.980	17.399	5,088,405
2021-11-18	18.810	18.900	17.900	17.970	17.389	6,987,229
2021-11-17	18.470	18.780	18.100	18.630	18.028	7,032,345
2021-11-16	18.870	19.370	18.430	18.440	17.844	10,577,120
2021-11-15	18.850	19.220	18.690	18.870	18.260	10,492,460
2021-11-12	19.390	19.690	18.820	18.960	18.347	18,457,641
2021-11-11	17.530	21.170	17.320	19.870	19.227	24,920,369
2021-11-10	17.560	17.690	17.260	17.640	17.070	6,924,274

← NewerPage 20 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.