Qingdao Richmat Intelligence Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 13.720 | 13.760 | 13.400 | 13.620 | 13.504 | 1,891,780 |
| 2024-07-26 | 13.510 | 13.710 | 13.510 | 13.680 | 13.564 | 2,520,580 |
| 2024-07-25 | 13.230 | 13.740 | 13.170 | 13.550 | 13.435 | 2,354,300 |
| 2024-07-24 | 13.510 | 13.650 | 13.150 | 13.400 | 13.286 | 1,987,916 |
| 2024-07-23 | 13.500 | 13.760 | 13.360 | 13.370 | 13.256 | 1,656,833 |
| 2024-07-22 | 13.500 | 13.650 | 13.430 | 13.580 | 13.465 | 1,180,516 |
| 2024-07-19 | 13.100 | 13.580 | 13.070 | 13.520 | 13.405 | 1,440,605 |
| 2024-07-18 | 13.390 | 13.390 | 12.910 | 13.270 | 13.157 | 1,832,621 |
| 2024-07-17 | 13.880 | 13.880 | 13.400 | 13.400 | 13.286 | 2,003,000 |
| 2024-07-16 | 13.830 | 13.980 | 13.680 | 13.900 | 13.782 | 1,686,405 |
| 2024-07-15 | 14.050 | 14.200 | 13.700 | 13.840 | 13.722 | 1,831,500 |
| 2024-07-12 | 14.400 | 14.600 | 14.180 | 14.200 | 14.079 | 2,491,200 |
| 2024-07-11 | 13.970 | 14.510 | 13.860 | 14.480 | 14.357 | 4,551,575 |
| 2024-07-10 | 13.840 | 13.970 | 13.640 | 13.720 | 13.604 | 1,990,200 |
| 2024-07-09 | 13.500 | 13.920 | 13.130 | 13.890 | 13.772 | 3,066,800 |
| 2024-07-08 | 14.070 | 14.070 | 13.210 | 13.370 | 13.256 | 2,770,233 |
| 2024-07-05 | 13.800 | 14.250 | 13.410 | 14.070 | 13.951 | 2,962,800 |
| 2024-07-04 | 14.390 | 15.000 | 13.800 | 13.990 | 13.871 | 4,542,365 |
| 2024-07-03 | 15.130 | 15.150 | 14.390 | 14.500 | 14.377 | 4,954,342 |
| 2024-07-02 | 14.950 | 15.330 | 14.700 | 15.180 | 15.051 | 7,045,834 |
| 2024-07-01 | 15.000 | 15.080 | 14.520 | 15.060 | 14.932 | 3,895,333 |
| 2024-06-28 | 14.600 | 15.250 | 14.510 | 15.020 | 14.892 | 6,589,633 |
| 2024-06-27 | 14.640 | 15.350 | 14.520 | 14.890 | 14.764 | 7,093,246 |
| 2024-06-26 | 13.900 | 14.800 | 13.530 | 14.770 | 14.645 | 5,157,751 |
| 2024-06-25 | 13.960 | 15.410 | 13.960 | 14.370 | 14.248 | 5,483,706 |
| 2024-06-24 | 14.270 | 14.450 | 13.620 | 13.730 | 13.613 | 3,762,786 |
| 2024-06-21 | 14.830 | 14.850 | 14.200 | 14.550 | 14.426 | 4,675,600 |
| 2024-06-20 | 15.470 | 15.490 | 14.650 | 14.990 | 14.863 | 7,730,365 |
| 2024-06-19 | 14.430 | 16.630 | 14.320 | 15.690 | 15.557 | 10,905,717 |
| 2024-06-18 | 13.930 | 14.420 | 13.860 | 14.400 | 14.278 | 1,819,600 |
| 2024-06-17 | 13.800 | 14.060 | 13.790 | 13.940 | 13.822 | 1,217,634 |
| 2024-06-14 | 13.920 | 14.040 | 13.650 | 13.950 | 13.832 | 1,469,658 |
| 2024-06-13 | 13.830 | 14.520 | 13.800 | 13.910 | 13.792 | 2,161,534 |
| 2024-06-12 | 13.420 | 13.950 | 13.400 | 13.930 | 13.812 | 1,744,159 |
| 2024-06-11 | 13.170 | 13.450 | 12.730 | 13.420 | 13.306 | 1,322,843 |
| 2024-06-07 | 12.850 | 13.320 | 12.850 | 13.200 | 13.088 | 1,685,245 |
| 2024-06-06 | 13.390 | 13.640 | 12.700 | 12.730 | 12.622 | 2,158,987 |
| 2024-06-05 | 13.980 | 13.980 | 13.440 | 13.490 | 13.375 | 1,393,956 |
| 2024-06-04 | 14.540 | 14.540 | 13.750 | 13.980 | 13.861 | 1,833,076 |
| 2024-06-03 | 15.080 | 15.120 | 14.310 | 14.580 | 14.456 | 1,574,950 |
| 2024-05-31 | 14.770 | 15.140 | 14.770 | 15.090 | 14.863 | 1,748,494 |
| 2024-05-30 | 14.950 | 14.990 | 14.750 | 14.760 | 14.538 | 1,299,800 |
| 2024-05-29 | 14.640 | 15.070 | 14.600 | 14.990 | 14.764 | 2,441,327 |
| 2024-05-28 | 14.580 | 14.830 | 14.550 | 14.740 | 14.518 | 1,328,900 |
| 2024-05-27 | 14.400 | 14.740 | 14.100 | 14.730 | 14.508 | 1,400,456 |
| 2024-05-24 | 14.500 | 14.630 | 14.340 | 14.390 | 14.173 | 1,255,958 |
| 2024-05-23 | 14.750 | 14.960 | 14.560 | 14.620 | 14.400 | 1,736,200 |
| 2024-05-22 | 14.600 | 14.790 | 14.450 | 14.780 | 14.557 | 1,289,684 |
| 2024-05-21 | 14.720 | 14.760 | 14.460 | 14.520 | 14.301 | 1,128,616 |
| 2024-05-20 | 15.000 | 15.150 | 14.620 | 14.720 | 14.498 | 2,027,170 |
| 2024-05-17 | 14.700 | 15.080 | 14.650 | 15.080 | 14.853 | 2,472,975 |
| 2024-05-16 | 14.400 | 15.040 | 14.390 | 14.800 | 14.577 | 2,318,915 |
| 2024-05-15 | 14.350 | 14.550 | 14.240 | 14.330 | 14.114 | 893,189 |
| 2024-05-14 | 14.220 | 14.550 | 14.220 | 14.410 | 14.193 | 1,063,429 |
| 2024-05-13 | 14.600 | 14.640 | 14.170 | 14.220 | 14.006 | 1,680,100 |
| 2024-05-10 | 15.080 | 15.150 | 14.730 | 14.820 | 14.597 | 1,439,816 |
| 2024-05-09 | 14.780 | 15.140 | 14.760 | 15.070 | 14.843 | 1,534,126 |
| 2024-05-08 | 15.160 | 15.160 | 14.750 | 14.830 | 14.607 | 2,074,317 |
| 2024-05-07 | 15.200 | 15.780 | 15.000 | 15.290 | 15.060 | 2,458,868 |
| 2024-05-06 | 14.750 | 15.100 | 14.750 | 15.040 | 14.813 | 1,948,241 |
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.