Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	20.600	20.770	20.350	20.560	20.297	10,108,480
2025-01-21	20.570	20.880	20.320	20.780	20.514	14,067,830
2025-01-20	20.700	20.880	20.270	20.400	20.139	11,866,020
2025-01-17	20.450	20.720	20.210	20.450	20.188	10,076,620
2025-01-16	20.900	21.260	20.270	20.550	20.287	16,150,470
2025-01-15	20.700	20.810	20.450	20.530	20.267	13,002,340
2025-01-14	19.370	20.650	19.310	20.650	20.386	17,365,939
2025-01-13	18.880	19.500	18.640	19.280	19.033	9,257,041
2025-01-10	19.850	20.120	19.200	19.210	18.964	12,844,870
2025-01-09	19.560	20.240	19.490	19.910	19.655	12,829,200
2025-01-08	19.800	20.020	18.860	19.800	19.547	17,417,631
2025-01-07	19.730	19.980	19.300	19.980	19.724	14,335,760
2025-01-06	19.800	20.050	19.380	19.620	19.369	10,314,370
2025-01-03	20.950	21.170	19.740	19.800	19.547	17,030,949
2025-01-02	21.780	22.050	20.510	20.950	20.682	17,432,070
2024-12-31	23.060	23.190	21.760	21.800	21.521	15,939,880
2024-12-30	22.780	23.050	21.850	23.020	22.726	15,215,900
2024-12-27	23.100	23.570	22.670	22.780	22.489	16,922,830
2024-12-26	22.720	23.230	22.700	23.060	22.765	13,371,200
2024-12-25	23.100	23.170	22.220	22.710	22.420	15,505,250
2024-12-24	23.100	23.330	22.680	23.180	22.883	16,031,190
2024-12-23	24.810	24.830	22.900	22.990	22.696	30,091,010
2024-12-20	24.330	25.090	23.970	24.850	24.532	24,039,801
2024-12-19	23.430	24.960	23.100	24.590	24.275	33,307,738
2024-12-18	23.020	23.630	22.540	23.330	23.032	19,400,439
2024-12-17	24.680	24.800	22.880	23.020	22.726	32,496,230
2024-12-16	24.900	25.180	24.470	24.920	24.601	18,264,881
2024-12-13	25.180	25.780	24.800	24.860	24.542	25,511,240
2024-12-12	26.390	26.600	25.130	25.620	25.292	34,529,711
2024-12-11	26.340	26.970	25.770	26.290	25.954	33,103,602
2024-12-10	26.390	27.740	25.710	26.440	26.102	51,683,879
2024-12-09	26.070	27.790	25.620	25.850	25.519	50,955,379
2024-12-06	25.500	26.100	24.920	25.510	25.184	44,879,500
2024-12-05	24.400	25.700	24.300	25.290	24.966	46,721,320
2024-12-04	25.250	25.710	23.800	23.880	23.575	30,505,000
2024-12-03	24.700	25.330	24.130	24.710	24.394	29,774,980
2024-12-02	24.160	25.990	24.160	24.970	24.651	47,466,289
2024-11-29	23.020	24.890	22.580	24.250	23.898	48,509,898
2024-11-28	23.900	25.400	23.110	23.200	22.863	42,055,359
2024-11-27	22.700	23.770	21.200	23.700	23.356	47,314,754
2024-11-26	22.520	24.150	22.280	23.600	23.257	48,417,070
2024-11-25	23.660	23.950	21.700	22.740	22.410	43,243,621
2024-11-22	22.000	24.390	21.750	23.120	22.784	58,112,719
2024-11-21	22.410	22.670	21.750	22.200	21.877	34,168,449
2024-11-20	21.240	23.310	21.150	22.730	22.400	46,714,520
2024-11-19	20.880	21.430	20.410	21.230	20.922	35,981,727
2024-11-18	24.780	24.800	20.800	21.390	21.079	58,490,633
2024-11-15	24.500	26.800	24.210	24.900	24.538	76,574,320
2024-11-14	22.790	24.860	22.330	23.460	23.119	62,250,090
2024-11-13	21.650	22.980	21.400	22.960	22.626	35,345,359
2024-11-12	22.600	22.630	21.360	21.800	21.483	22,259,000
2024-11-11	21.320	22.670	21.320	22.390	22.065	24,894,230
2024-11-08	21.900	22.380	21.320	21.500	21.188	23,906,779
2024-11-07	20.750	21.630	20.710	21.600	21.286	18,719,619
2024-11-06	21.690	21.950	20.940	21.110	20.803	22,945,740
2024-11-05	20.500	21.570	20.380	21.420	21.109	21,059,080
2024-11-04	19.950	20.450	19.800	20.450	20.153	16,355,300
2024-11-01	21.810	22.000	19.730	19.790	19.502	34,248,461
2024-10-31	21.500	22.580	21.110	22.250	21.927	35,643,953
2024-10-30	21.700	21.940	20.950	21.590	21.276	33,593,566

← NewerPage 8 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.