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
2024-01-25	17.020	17.210	16.370	17.120	16.862	5,555,934
2024-01-24	16.400	17.250	16.220	16.940	16.685	6,517,416
2024-01-23	16.110	16.540	15.960	16.220	15.976	5,271,356
2024-01-22	18.210	18.210	16.080	16.500	16.251	8,048,811
2024-01-19	19.900	19.970	18.350	18.420	18.143	9,508,885
2024-01-18	20.080	20.400	19.570	20.300	19.994	11,388,955
2024-01-17	19.780	21.300	19.350	20.750	20.437	16,476,805
2024-01-16	20.600	21.350	19.760	20.300	19.994	12,760,693
2024-01-15	19.470	19.470	19.470	19.470	19.177	0
2024-01-12	19.640	20.570	19.360	19.470	19.177	9,975,507
2024-01-11	18.290	19.900	17.890	19.900	19.600	12,026,863
2024-01-10	19.080	19.140	18.380	18.460	18.182	5,571,835
2024-01-09	18.170	19.320	17.970	19.140	18.852	8,881,536
2024-01-08	19.980	20.490	18.300	18.320	18.044	9,519,420
2024-01-05	18.380	19.350	18.230	19.250	18.960	9,444,940
2024-01-04	18.050	18.500	17.820	18.430	18.152	2,101,049
2024-01-03	18.280	18.330	17.920	18.050	17.778	1,590,668
2024-01-02	18.550	18.590	18.300	18.310	18.034	1,201,895
2023-12-29	18.460	18.650	18.370	18.470	18.192	1,473,784
2023-12-28	17.880	18.550	17.730	18.450	18.172	2,598,731
2023-12-27	17.350	17.980	17.350	17.820	17.552	1,617,530
2023-12-26	17.980	17.980	17.330	17.400	17.138	2,050,796
2023-12-25	18.180	18.320	17.840	17.870	17.601	1,990,823
2023-12-22	18.360	18.680	18.150	18.250	17.975	2,493,670
2023-12-21	18.320	18.520	17.710	18.410	18.133	2,641,232
2023-12-20	18.290	18.830	18.290	18.380	18.103	2,218,803
2023-12-19	17.930	18.320	17.860	18.300	18.024	1,746,791
2023-12-18	18.100	18.290	17.800	17.910	17.640	1,721,566
2023-12-15	18.240	18.420	18.170	18.170	17.896	1,042,306
2023-12-14	18.480	18.550	18.240	18.260	17.985	1,671,090
2023-12-13	18.210	18.590	18.090	18.380	18.103	1,586,987
2023-12-12	18.290	18.370	18.150	18.330	18.054	1,763,150
2023-12-11	18.200	18.350	17.710	18.320	18.044	3,567,579
2023-12-08	18.560	18.630	18.300	18.310	18.034	1,696,174
2023-12-07	18.390	18.570	18.230	18.440	18.162	1,214,800
2023-12-06	18.300	18.710	18.280	18.430	18.152	1,315,100
2023-12-05	18.800	18.850	18.320	18.320	18.044	1,386,200
2023-12-04	18.870	19.300	18.820	18.890	18.605	1,034,404
2023-12-01	19.150	19.150	18.700	18.960	18.674	1,380,400
2023-11-30	19.300	19.380	18.820	18.980	18.694	1,494,774
2023-11-29	19.360	19.680	19.120	19.260	18.970	1,273,782
2023-11-28	19.190	19.530	19.040	19.380	19.088	1,636,015
2023-11-27	19.130	19.370	18.960	19.170	18.881	1,347,425
2023-11-24	19.750	19.750	19.040	19.110	18.822	2,141,674
2023-11-23	19.280	19.720	19.280	19.680	19.384	1,749,248
2023-11-22	19.810	19.900	19.370	19.370	19.078	2,166,500
2023-11-21	20.170	20.300	19.720	19.730	19.433	2,600,300
2023-11-20	19.970	20.150	19.760	20.150	19.847	2,568,162
2023-11-17	19.750	19.930	19.620	19.870	19.571	1,384,597
2023-11-16	20.050	20.050	19.710	19.710	19.413	1,671,800
2023-11-15	20.150	20.250	19.900	20.020	19.718	2,166,577
2023-11-14	19.970	20.010	19.760	19.970	19.669	2,019,400
2023-11-13	19.550	19.970	19.480	19.920	19.620	2,791,569
2023-11-10	19.580	19.580	19.330	19.440	19.147	1,464,346
2023-11-09	19.650	19.730	19.360	19.480	19.187	1,621,636
2023-11-08	19.770	19.800	19.460	19.620	19.324	2,234,652
2023-11-07	19.580	19.850	19.370	19.770	19.472	3,057,553
2023-11-06	19.400	19.650	19.180	19.630	19.334	3,172,918
2023-11-03	18.550	19.450	18.540	19.150	18.862	3,441,467
2023-11-02	18.840	18.920	18.520	18.530	18.251	1,549,200

← NewerPage 12 of 14 · 816 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.