Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.700	24.460	23.500	24.090	23.782	15,996,720
2025-04-24	24.150	24.290	23.430	23.530	23.229	11,093,100
2025-04-23	24.080	24.420	23.960	24.110	23.802	14,163,200
2025-04-22	23.920	24.190	23.640	23.760	23.456	13,280,200
2025-04-21	22.930	24.230	22.880	24.120	23.811	18,554,699
2025-04-18	23.030	23.290	22.820	23.080	22.785	12,746,700
2025-04-17	23.360	23.640	22.860	23.030	22.735	22,880,721
2025-04-16	22.910	24.330	22.480	23.710	23.407	30,644,260
2025-04-15	23.200	23.440	22.840	23.160	22.864	11,453,080
2025-04-14	23.330	23.630	23.000	23.180	22.883	13,907,140
2025-04-11	22.280	23.190	22.260	22.860	22.568	13,127,640
2025-04-10	22.680	23.520	22.590	22.600	22.311	19,126,699
2025-04-09	20.860	22.220	19.300	22.030	21.748	22,842,500
2025-04-08	20.790	21.840	20.510	21.220	20.949	23,884,090
2025-04-07	23.260	24.200	20.500	20.500	20.238	22,512,490
2025-04-03	25.800	26.310	25.520	25.630	25.302	8,523,374
2025-04-02	26.020	26.530	25.930	26.170	25.835	8,602,147
2025-04-01	26.690	27.050	26.050	26.170	25.835	12,735,100
2025-03-31	26.000	26.690	25.340	26.520	26.181	16,811,279
2025-03-28	26.290	26.800	26.200	26.240	25.904	11,139,890
2025-03-27	26.290	26.640	25.900	26.290	25.954	10,332,700
2025-03-26	26.300	26.830	26.260	26.370	26.033	9,567,692
2025-03-25	27.000	27.230	26.180	26.340	26.003	11,921,700
2025-03-24	26.930	27.300	26.040	26.990	26.645	16,167,210
2025-03-21	27.700	27.980	27.000	27.120	26.773	22,023,801
2025-03-20	29.170	29.580	28.290	28.310	27.948	23,909,750
2025-03-19	29.170	29.560	28.580	29.110	28.738	19,310,699
2025-03-18	29.240	29.700	28.870	29.090	28.718	13,299,230
2025-03-17	29.290	29.380	28.700	29.020	28.649	12,852,200
2025-03-14	28.830	29.400	28.520	29.270	28.896	16,716,859
2025-03-13	29.930	29.980	28.570	29.000	28.629	22,983,699
2025-03-12	30.400	30.850	30.020	30.110	29.725	25,493,779
2025-03-11	29.670	30.150	29.360	29.910	29.527	19,344,600
2025-03-10	30.990	31.220	29.770	30.220	29.833	26,040,199
2025-03-07	32.300	33.080	30.660	31.110	30.712	53,753,754
2025-03-06	30.680	33.170	30.370	32.350	31.936	71,125,523
2025-03-05	28.700	29.260	28.500	29.200	28.826	20,918,000
2025-03-04	27.910	29.190	27.910	28.780	28.412	22,193,641
2025-03-03	27.710	29.470	27.710	28.330	27.968	29,973,900
2025-02-28	28.990	29.590	27.490	27.620	27.267	29,965,119
2025-02-27	30.900	31.220	28.700	29.340	28.965	40,820,328
2025-02-26	30.750	31.300	30.550	31.040	30.643	29,227,260
2025-02-25	30.310	31.250	30.130	30.550	30.159	28,424,000
2025-02-24	32.830	32.860	30.650	31.260	30.860	43,690,527
2025-02-21	31.230	32.800	30.300	32.530	32.114	62,372,980
2025-02-20	30.650	31.140	30.030	30.840	30.445	39,274,539
2025-02-19	30.680	30.850	30.000	30.700	30.307	38,326,602
2025-02-18	31.920	32.470	29.910	30.070	29.685	64,574,340
2025-02-17	33.320	34.660	31.750	32.600	32.183	63,872,078
2025-02-14	32.000	34.130	31.100	33.000	32.578	69,959,312
2025-02-13	33.760	33.960	31.840	32.350	31.936	65,410,449
2025-02-12	32.530	35.670	32.440	33.740	33.308	90,916,445
2025-02-11	28.840	35.860	28.530	34.220	33.782	123,054,398
2025-02-10	29.600	30.190	28.950	29.880	29.498	72,589,172
2025-02-07	29.510	31.660	28.890	29.200	28.826	93,770,273
2025-02-06	28.370	30.100	27.520	30.000	29.616	83,758,273
2025-02-05	30.000	31.790	28.010	29.800	29.419	109,009,508
2025-01-27	26.750	30.510	25.540	29.540	29.162	108,028,398
2025-01-24	22.000	25.570	22.000	25.540	25.213	84,648,484
2025-01-23	21.300	22.990	21.150	21.430	21.156	40,490,152

← NewerPage 7 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.