Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.320	28.070	27.260	27.810	27.588	13,724,690
2025-07-23	27.400	27.660	27.150	27.360	27.142	12,376,180
2025-07-22	27.540	27.890	27.350	27.530	27.311	15,534,560
2025-07-21	27.740	28.250	27.570	27.670	27.449	18,395,199
2025-07-18	28.860	29.200	27.890	28.030	27.807	25,965,480
2025-07-17	27.600	28.460	27.410	28.400	28.174	22,367,801
2025-07-16	27.580	28.200	27.350	27.790	27.568	30,735,939
2025-07-15	26.120	27.480	25.810	27.420	27.201	28,782,020
2025-07-14	26.580	26.690	26.020	26.120	25.912	10,921,330
2025-07-11	26.050	26.790	25.710	26.580	26.368	15,194,440
2025-07-10	26.190	26.290	25.900	26.070	25.862	8,847,213
2025-07-09	26.240	26.710	26.020	26.350	26.140	13,170,710
2025-07-08	25.750	26.190	25.630	26.170	25.961	7,763,580
2025-07-07	25.750	25.920	25.500	25.800	25.594	4,941,191
2025-07-04	26.210	26.310	25.600	25.880	25.674	9,895,638
2025-07-03	26.210	26.470	25.960	26.240	26.031	7,630,486
2025-07-02	26.850	26.850	26.160	26.280	26.070	11,689,080
2025-07-01	26.800	27.570	26.380	27.120	26.904	20,507,820
2025-06-30	26.410	27.580	26.350	27.100	26.884	22,995,631
2025-06-27	26.200	26.680	25.870	26.160	25.951	11,917,140
2025-06-26	26.530	26.710	26.160	26.270	26.061	12,009,220
2025-06-25	26.000	26.560	25.960	26.500	26.289	12,677,600
2025-06-24	25.170	26.510	25.050	26.080	25.872	13,307,800
2025-06-23	24.360	25.290	24.210	25.170	24.969	8,452,733
2025-06-20	25.200	25.340	24.380	24.500	24.305	11,184,910
2025-06-19	26.150	26.370	25.100	25.260	25.059	12,119,180
2025-06-18	26.420	26.490	25.880	26.130	25.922	8,817,708
2025-06-17	26.600	26.790	26.180	26.430	26.219	9,782,202
2025-06-16	25.830	26.890	25.800	26.610	26.398	11,860,500
2025-06-13	26.480	26.480	25.860	26.050	25.842	11,437,660
2025-06-12	26.580	27.160	26.430	26.590	26.378	12,617,490
2025-06-11	27.030	27.190	26.740	26.830	26.616	10,212,020
2025-06-10	27.900	27.980	26.570	26.990	26.775	20,769,500
2025-06-09	27.400	28.520	27.400	28.020	27.797	27,145,039
2025-06-06	27.430	27.920	26.870	27.310	27.092	22,967,539
2025-06-05	27.020	27.870	26.750	27.750	27.529	42,858,602
2025-06-04	26.450	27.330	26.100	27.020	26.805	29,153,730
2025-06-03	25.480	27.470	25.480	26.510	26.299	39,979,047
2025-05-30	25.840	26.100	24.950	25.050	24.850	16,068,300
2025-05-29	24.810	26.150	24.810	25.950	25.743	17,961,600
2025-05-28	25.620	25.850	24.810	24.910	24.711	15,247,400
2025-05-27	26.100	26.420	25.500	25.600	25.396	17,142,711
2025-05-26	25.430	26.450	25.030	26.090	25.882	20,975,939
2025-05-23	26.660	26.780	25.500	25.580	25.376	31,546,930
2025-05-22	25.300	27.880	25.000	26.960	26.745	46,940,031
2025-05-21	25.330	26.250	25.120	25.730	25.401	27,188,010
2025-05-20	24.120	25.840	24.120	25.160	24.838	29,521,090
2025-05-19	24.150	24.200	23.670	24.070	23.762	7,502,278
2025-05-16	24.020	24.430	23.830	24.150	23.841	8,371,101
2025-05-15	25.000	25.000	24.000	24.130	23.821	13,010,700
2025-05-14	24.910	25.360	24.650	25.090	24.769	14,009,430
2025-05-13	25.560	25.570	24.800	24.910	24.591	24,476,250
2025-05-12	25.980	26.250	25.600	25.960	25.628	15,788,930
2025-05-09	26.330	26.580	25.750	25.790	25.460	22,842,939
2025-05-08	25.650	27.480	25.590	26.880	26.536	32,119,381
2025-05-07	26.500	26.530	25.390	25.700	25.371	19,595,221
2025-05-06	25.640	26.250	25.300	26.170	25.835	23,356,891
2025-04-30	24.490	25.980	24.250	25.380	25.055	22,538,939
2025-04-29	23.550	24.640	23.520	24.210	23.900	14,940,240
2025-04-28	24.530	24.600	23.750	23.780	23.476	13,285,400

← NewerPage 6 of 21 · 1,218 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.