Qingdao Richmat Intelligence Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.770 | 14.950 | 14.370 | 14.620 | 14.400 | 2,290,609 |
| 2024-04-29 | 14.400 | 14.820 | 14.370 | 14.790 | 14.567 | 1,840,201 |
| 2024-04-26 | 14.090 | 14.410 | 13.910 | 14.350 | 14.134 | 2,157,500 |
| 2024-04-25 | 14.210 | 14.370 | 14.110 | 14.170 | 13.957 | 1,883,170 |
| 2024-04-24 | 13.910 | 14.440 | 13.910 | 14.440 | 14.223 | 2,392,839 |
| 2024-04-23 | 13.720 | 14.080 | 13.600 | 13.970 | 13.760 | 1,911,512 |
| 2024-04-22 | 13.580 | 13.680 | 13.160 | 13.650 | 13.444 | 1,577,295 |
| 2024-04-19 | 13.900 | 14.130 | 13.510 | 13.570 | 13.366 | 2,339,493 |
| 2024-04-18 | 14.300 | 14.340 | 13.800 | 13.980 | 13.769 | 1,838,994 |
| 2024-04-17 | 13.360 | 14.250 | 13.360 | 14.220 | 14.006 | 2,255,538 |
| 2024-04-16 | 14.320 | 14.390 | 12.850 | 13.110 | 12.913 | 2,627,842 |
| 2024-04-15 | 15.110 | 15.440 | 14.080 | 14.320 | 14.104 | 2,315,963 |
| 2024-04-12 | 15.420 | 15.680 | 15.240 | 15.240 | 15.010 | 1,750,388 |
| 2024-04-11 | 15.100 | 15.480 | 14.950 | 15.180 | 14.951 | 1,297,200 |
| 2024-04-10 | 15.660 | 15.710 | 15.020 | 15.140 | 14.912 | 1,679,876 |
| 2024-04-09 | 15.330 | 15.670 | 15.330 | 15.660 | 15.424 | 1,348,400 |
| 2024-04-08 | 15.880 | 15.990 | 15.260 | 15.370 | 15.139 | 1,929,704 |
| 2024-04-03 | 16.390 | 16.480 | 15.690 | 15.870 | 15.631 | 2,046,833 |
| 2024-04-02 | 16.500 | 16.750 | 16.200 | 16.350 | 16.104 | 2,377,112 |
| 2024-04-01 | 15.920 | 16.690 | 15.920 | 16.630 | 16.380 | 3,117,953 |
| 2024-03-29 | 15.660 | 16.090 | 15.630 | 15.920 | 15.680 | 1,050,194 |
| 2024-03-28 | 14.930 | 15.930 | 14.930 | 15.780 | 15.542 | 3,111,405 |
| 2024-03-27 | 15.790 | 15.990 | 14.940 | 14.940 | 14.715 | 2,741,300 |
| 2024-03-26 | 15.860 | 16.140 | 15.520 | 15.890 | 15.651 | 2,554,207 |
| 2024-03-25 | 16.500 | 16.690 | 15.940 | 15.940 | 15.700 | 3,603,893 |
| 2024-03-22 | 16.990 | 16.990 | 16.430 | 16.550 | 16.301 | 4,033,564 |
| 2024-03-21 | 17.050 | 17.430 | 16.650 | 17.150 | 16.892 | 5,353,736 |
| 2024-03-20 | 17.010 | 17.200 | 16.920 | 17.120 | 16.862 | 3,944,056 |
| 2024-03-19 | 16.990 | 17.190 | 16.800 | 17.170 | 16.911 | 5,897,332 |
| 2024-03-18 | 16.420 | 17.450 | 16.420 | 17.180 | 16.921 | 7,814,878 |
| 2024-03-15 | 16.100 | 16.500 | 15.810 | 16.420 | 16.173 | 4,718,513 |
| 2024-03-14 | 16.620 | 16.800 | 16.000 | 16.260 | 16.015 | 5,072,477 |
| 2024-03-13 | 16.720 | 17.160 | 16.530 | 16.910 | 16.655 | 8,627,653 |
| 2024-03-12 | 16.100 | 16.280 | 15.790 | 16.260 | 16.015 | 4,848,272 |
| 2024-03-11 | 15.980 | 16.100 | 15.800 | 16.030 | 15.789 | 3,612,183 |
| 2024-03-08 | 16.000 | 16.390 | 15.510 | 16.060 | 15.818 | 5,671,066 |
| 2024-03-07 | 16.920 | 17.180 | 15.880 | 15.930 | 15.690 | 8,101,554 |
| 2024-03-06 | 15.300 | 16.380 | 15.300 | 16.350 | 16.104 | 7,914,684 |
| 2024-03-05 | 15.680 | 15.840 | 15.310 | 15.370 | 15.139 | 3,640,027 |
| 2024-03-04 | 15.860 | 16.000 | 15.360 | 15.890 | 15.651 | 4,375,395 |
| 2024-03-01 | 15.370 | 15.950 | 15.200 | 15.880 | 15.641 | 5,528,890 |
| 2024-02-29 | 14.200 | 15.240 | 14.200 | 15.230 | 15.001 | 5,182,625 |
| 2024-02-28 | 16.180 | 16.390 | 14.460 | 14.490 | 14.272 | 8,782,572 |
| 2024-02-27 | 15.910 | 16.350 | 15.570 | 16.320 | 16.074 | 7,569,919 |
| 2024-02-26 | 15.550 | 16.680 | 15.400 | 16.280 | 16.035 | 8,803,400 |
| 2024-02-23 | 14.700 | 15.770 | 14.480 | 15.530 | 15.296 | 8,508,687 |
| 2024-02-22 | 13.800 | 14.400 | 13.800 | 14.400 | 14.183 | 5,306,671 |
| 2024-02-21 | 13.630 | 14.460 | 13.580 | 13.830 | 13.622 | 5,338,828 |
| 2024-02-20 | 13.480 | 13.970 | 13.200 | 13.830 | 13.622 | 4,359,089 |
| 2024-02-19 | 13.000 | 13.640 | 12.900 | 13.430 | 13.228 | 5,472,909 |
| 2024-02-08 | 11.520 | 12.850 | 11.430 | 12.770 | 12.578 | 4,848,497 |
| 2024-02-07 | 12.190 | 12.370 | 11.300 | 11.440 | 11.268 | 5,174,986 |
| 2024-02-06 | 11.670 | 12.660 | 11.390 | 12.170 | 11.987 | 5,078,858 |
| 2024-02-05 | 13.360 | 13.450 | 11.580 | 11.660 | 11.484 | 5,294,056 |
| 2024-02-02 | 14.350 | 14.720 | 13.140 | 13.580 | 13.375 | 3,876,015 |
| 2024-02-01 | 14.080 | 14.590 | 13.900 | 14.350 | 14.134 | 3,432,438 |
| 2024-01-31 | 14.910 | 15.140 | 14.070 | 14.070 | 13.858 | 4,157,949 |
| 2024-01-30 | 15.660 | 15.850 | 14.920 | 14.920 | 14.695 | 4,246,148 |
| 2024-01-29 | 16.890 | 17.450 | 15.800 | 15.930 | 15.690 | 5,173,477 |
| 2024-01-26 | 17.000 | 17.230 | 16.480 | 16.520 | 16.271 | 4,477,088 |
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.