Richinfo Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	21.700	21.940	20.950	21.590	21.276	33,593,566
2024-10-29	24.180	24.490	21.900	21.950	21.631	52,991,566
2024-10-28	21.000	23.480	21.000	23.450	23.109	58,436,930
2024-10-25	22.410	22.410	20.710	20.900	20.596	35,774,160
2024-10-24	20.490	21.480	19.800	21.410	21.099	40,902,527
2024-10-23	19.980	21.580	19.620	20.800	20.498	40,692,129
2024-10-22	20.300	20.300	19.420	19.770	19.483	24,302,580
2024-10-21	20.130	20.840	20.000	20.380	20.084	29,374,910
2024-10-18	19.120	20.610	18.990	20.110	19.818	31,937,789
2024-10-17	19.640	20.080	19.280	19.380	19.098	22,636,801
2024-10-16	18.770	19.760	18.770	19.460	19.177	18,868,930
2024-10-15	19.250	20.630	19.060	19.240	18.960	33,519,309
2024-10-14	18.350	19.600	17.830	19.580	19.296	23,828,500
2024-10-11	19.000	19.330	18.020	18.280	18.014	22,760,189
2024-10-10	20.400	20.880	19.190	19.310	19.029	26,182,350
2024-10-09	21.900	22.430	19.710	19.720	19.434	43,457,941
2024-10-08	23.550	23.560	20.200	23.490	23.149	58,953,770
2024-09-30	17.360	19.840	17.100	19.700	19.414	45,344,090
2024-09-27	15.610	17.000	15.610	16.690	16.448	34,347,648
2024-09-26	15.180	16.160	15.000	15.850	15.620	33,369,648
2024-09-25	14.570	15.720	14.520	15.230	15.009	29,684,400
2024-09-24	14.200	14.540	13.840	14.480	14.270	19,464,891
2024-09-23	14.200	14.450	14.000	14.230	14.023	15,579,700
2024-09-20	13.960	14.220	13.900	14.050	13.846	12,713,020
2024-09-19	13.800	14.150	13.550	13.980	13.777	13,085,200
2024-09-18	13.600	13.930	13.330	13.690	13.491	9,538,935
2024-09-13	13.990	14.080	13.600	13.610	13.412	12,336,580
2024-09-12	13.810	14.380	13.720	14.140	13.935	18,014,279
2024-09-11	14.000	14.050	13.620	13.830	13.629	16,449,820
2024-09-10	13.560	14.340	13.350	14.260	14.053	22,337,199
2024-09-09	13.510	13.640	13.340	13.550	13.353	5,681,068
2024-09-06	13.780	13.870	13.570	13.660	13.462	6,542,400
2024-09-05	13.700	13.970	13.700	13.860	13.659	8,774,252
2024-09-04	13.560	13.970	13.470	13.650	13.452	10,491,050
2024-09-03	13.120	13.750	13.040	13.610	13.412	9,779,673
2024-09-02	13.590	13.720	13.070	13.080	12.890	7,818,500
2024-08-30	13.300	13.920	13.300	13.630	13.432	8,837,100
2024-08-29	12.950	13.400	12.890	13.320	13.127	5,518,475
2024-08-28	12.880	13.240	12.750	13.000	12.811	5,257,300
2024-08-27	13.150	13.280	12.930	12.970	12.782	6,184,198
2024-08-26	13.420	13.460	13.150	13.290	13.097	5,521,400
2024-08-23	13.060	13.520	12.990	13.330	13.136	8,293,485
2024-08-22	13.250	13.550	13.040	13.070	12.880	8,072,500
2024-08-21	13.310	13.620	13.150	13.220	13.028	6,241,579
2024-08-20	13.860	13.970	13.350	13.420	13.225	7,307,775
2024-08-19	13.810	14.180	13.790	13.860	13.659	6,556,023
2024-08-16	14.000	14.090	13.800	13.810	13.609	5,674,800
2024-08-15	13.620	14.120	13.550	13.940	13.737	8,211,245
2024-08-14	13.800	13.880	13.590	13.680	13.481	6,812,228
2024-08-13	13.680	13.910	13.460	13.730	13.531	9,899,578
2024-08-12	14.410	14.430	13.640	13.740	13.540	24,725,949
2024-08-09	15.710	15.780	15.410	15.430	15.206	5,284,082
2024-08-08	15.770	15.770	15.210	15.600	15.373	8,115,400
2024-08-07	16.020	16.160	15.800	15.840	15.610	6,022,500
2024-08-06	15.980	16.190	15.740	16.000	15.768	5,827,319
2024-08-05	16.240	16.570	15.750	15.760	15.531	8,388,449
2024-08-02	16.660	16.950	16.330	16.360	16.122	6,548,280
2024-08-01	16.900	17.000	16.690	16.870	16.625	6,666,132
2024-07-31	16.180	16.900	16.110	16.890	16.645	9,240,652
2024-07-30	15.950	16.300	15.810	16.170	15.935	6,057,489

← NewerPage 9 of 21 · 1,212 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.