Qingdao Richmat Intelligence Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.200	13.680	12.900	13.010	13.010	3,702,700
2026-10-21	13.200	13.500	13.050	13.110	13.110	1,749,000
2026-10-20	13.200	13.500	12.760	13.360	13.360	2,416,335
2026-10-19	13.200	13.280	12.590	12.980	12.980	2,637,500
2026-10-16	13.200	13.610	13.150	13.250	13.250	2,231,200
2026-10-15	13.120	13.400	12.960	13.080	13.080	1,892,221
2026-10-14	13.940	13.940	13.310	13.360	13.360	1,543,142
2026-10-13	13.670	14.030	13.180	13.940	13.940	1,884,700
2026-10-12	13.970	14.040	13.660	13.800	13.800	1,387,400
2026-10-09	13.910	13.950	13.360	13.850	13.850	1,907,603
2026-10-08	14.120	14.430	13.800	13.910	13.910	1,876,903
2026-09-30	14.310	14.410	13.970	14.000	14.000	1,074,200
2026-09-29	14.010	14.360	13.910	14.290	14.290	1,715,494
2026-09-28	14.160	14.250	13.920	14.070	14.070	2,052,702
2026-09-24	14.180	14.290	14.040	14.040	14.040	1,184,965
2026-09-23	14.140	14.280	13.940	14.180	14.180	1,596,300
2026-09-22	14.180	14.300	14.080	14.240	14.240	1,848,900
2026-09-21	13.800	14.160	13.660	14.100	14.100	1,959,500
2026-09-18	13.800	13.910	13.600	13.860	13.860	1,480,000
2026-09-17	13.340	13.800	13.230	13.730	13.730	1,967,936
2026-09-16	13.200	13.570	13.100	13.460	13.460	1,645,637
2026-09-15	13.640	13.720	13.140	13.200	13.200	2,066,764
2026-09-14	13.470	13.800	13.100	13.630	13.630	2,291,500
2026-09-11	13.590	13.590	13.040	13.320	13.320	1,721,800
2026-09-10	13.910	13.910	13.550	13.560	13.560	1,423,000
2026-09-09	13.900	14.020	13.850	13.850	13.850	1,135,200
2026-09-08	13.920	13.970	13.800	13.890	13.890	1,290,000
2026-09-07	13.720	13.940	13.660	13.840	13.840	1,216,600
2026-09-04	13.780	14.020	13.650	13.720	13.720	1,554,800
2026-09-03	14.090	14.190	13.700	13.810	13.810	1,534,100
2026-09-02	13.900	14.070	13.750	14.020	14.020	1,757,818
2026-09-01	14.080	14.080	13.840	14.020	14.020	1,436,200
2026-08-31	13.610	14.020	13.540	14.010	14.010	1,827,900
2026-08-28	13.650	13.830	13.580	13.740	13.740	1,460,600
2026-08-27	13.660	13.760	13.530	13.700	13.700	1,800,900
2026-08-26	13.670	13.920	13.580	13.650	13.650	1,729,900
2026-08-25	13.020	13.870	13.020	13.780	13.780	3,273,600
2026-08-24	13.190	13.750	13.040	13.290	13.290	3,183,074
2026-08-21	13.120	13.270	12.910	13.190	13.190	1,942,088
2026-08-20	12.900	13.210	12.810	13.070	13.070	1,727,261
2026-08-19	13.210	13.210	12.670	12.720	12.720	1,926,100
2026-08-18	13.230	13.320	12.960	13.210	13.210	1,611,400
2026-08-17	13.060	13.250	12.800	13.220	13.220	1,920,778
2026-08-14	12.870	13.060	12.760	12.960	12.960	1,760,100
2026-08-13	13.180	13.190	12.860	12.860	12.860	1,503,600
2026-08-12	13.000	13.190	12.950	13.130	13.130	1,086,800
2026-08-11	12.980	13.160	12.780	13.060	13.060	1,634,000
2026-08-10	12.680	13.080	12.560	12.990	12.990	1,848,100
2026-08-07	12.680	12.790	12.420	12.690	12.690	1,704,700
2026-08-06	12.530	12.710	12.430	12.670	12.670	1,857,000
2026-08-05	12.570	12.600	12.390	12.580	12.580	1,850,480
2026-08-04	12.520	12.600	12.430	12.520	12.520	1,742,665
2026-08-03	12.120	12.500	12.050	12.440	12.440	2,058,000
2026-07-31	11.980	12.170	11.760	12.060	12.060	1,997,600
2026-07-30	11.900	12.100	11.620	11.750	11.750	2,073,700
2026-07-29	11.840	12.000	11.670	11.930	11.930	1,950,907
2026-07-28	11.570	11.970	11.570	11.740	11.740	2,125,700
2026-07-27	11.220	11.740	11.090	11.700	11.700	2,267,100
2026-07-24	11.310	11.450	11.080	11.260	11.260	2,134,780
2026-07-23	11.000	11.490	11.000	11.490	11.490	2,172,400

Page 1 of 14 · 815 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0500 CNY
2025-06-03	0.1000 CNY
2024-06-03	0.1000 CNY
2023-09-22	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.