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
2023-11-01	18.920	19.030	18.770	18.780	18.497	1,426,170
2023-10-31	19.100	19.210	18.750	19.020	18.734	2,147,814
2023-10-30	18.950	19.240	18.820	19.190	18.901	2,308,370
2023-10-27	18.990	19.180	18.810	19.120	18.832	2,502,192
2023-10-26	18.600	19.100	18.320	19.060	18.773	2,651,266
2023-10-25	18.960	18.980	18.540	18.740	18.458	2,088,300
2023-10-24	18.000	18.760	17.980	18.700	18.418	1,992,144
2023-10-23	18.770	18.820	17.910	18.000	17.729	1,964,548
2023-10-20	18.440	19.150	18.440	18.580	18.300	2,121,741
2023-10-19	18.350	19.180	18.300	18.590	18.310	2,210,738
2023-10-18	18.970	18.970	18.400	18.440	18.162	1,776,517
2023-10-17	19.250	19.250	18.840	19.070	18.783	1,397,200
2023-10-16	19.520	19.670	18.940	19.050	18.763	2,184,818
2023-10-13	19.840	19.840	19.340	19.440	19.147	2,550,280
2023-10-12	20.010	20.160	19.710	19.970	19.669	2,714,815
2023-10-11	19.550	19.960	19.480	19.910	19.610	2,159,585
2023-10-10	20.000	20.070	19.590	19.640	19.344	2,093,000
2023-10-09	20.020	20.200	19.700	19.900	19.600	2,473,442
2023-09-28	19.990	20.240	19.910	19.980	19.679	2,931,990
2023-09-27	20.120	20.230	19.760	19.800	19.502	3,659,414
2023-09-26	19.640	20.390	19.350	20.230	19.925	5,496,490
2023-09-25	19.720	19.830	19.520	19.670	19.374	2,141,974
2023-09-22	19.220	19.760	19.070	19.720	19.423	2,956,199
2023-09-21	19.430	19.660	19.360	19.400	18.911	1,612,199
2023-09-20	19.480	19.900	19.430	19.460	18.969	2,038,100
2023-09-19	19.800	19.900	19.400	19.490	18.999	2,424,200
2023-09-18	19.600	20.140	19.520	19.870	19.369	2,590,391
2023-09-15	19.790	19.970	19.640	19.760	19.262	2,127,653
2023-09-14	20.190	20.250	19.600	19.780	19.281	2,739,069
2023-09-13	20.480	20.550	19.940	20.180	19.671	3,501,491
2023-09-12	20.480	20.690	20.380	20.490	19.973	3,631,747
2023-09-11	20.490	20.600	20.020	20.470	19.954	3,402,957
2023-09-08	20.610	20.800	20.260	20.500	19.983	4,614,354
2023-09-07	21.800	21.990	20.590	20.600	20.081	9,047,120
2023-09-06	22.140	22.620	21.710	21.920	21.367	9,890,538
2023-09-05	22.300	23.220	22.110	22.350	21.786	13,438,349
2023-09-04	25.340	25.340	23.100	23.420	22.829	20,503,447
2023-09-01	21.080	25.340	21.080	25.340	24.701	10,285,898
2023-08-31	20.660	21.540	20.660	21.120	20.587	4,062,522
2023-08-30	20.100	21.390	20.010	20.800	20.276	6,021,833
2023-08-29	18.570	20.300	18.570	20.260	19.749	7,538,210
2023-08-28	19.550	19.550	18.550	18.700	18.228	5,707,400
2023-08-25	19.700	19.770	18.180	18.180	17.722	5,874,633
2023-08-24	20.620	21.000	19.490	19.880	19.379	5,769,978
2023-08-23	21.090	21.300	20.600	20.620	20.100	5,329,131
2023-08-22	22.430	22.620	20.500	21.110	20.578	10,401,684
2023-08-21	22.800	23.090	22.350	22.350	21.786	7,049,207
2023-08-18	22.650	23.710	22.340	22.800	22.225	11,898,675
2023-08-17	22.280	22.900	21.810	22.810	22.235	10,110,755
2023-08-16	22.550	23.180	22.030	22.730	22.157	11,082,914
2023-08-15	23.960	25.720	22.110	22.540	21.972	15,595,799
2023-08-14	21.750	22.960	21.730	22.760	22.186	10,425,264
2023-08-11	21.750	22.300	21.650	21.960	21.406	8,498,107
2023-08-10	21.450	22.450	21.290	21.970	21.416	11,494,092
2023-08-09	21.050	21.500	20.710	21.300	20.763	5,304,074
2023-08-08	20.330	21.180	20.310	21.140	20.607	6,044,666
2023-08-07	20.790	20.870	20.100	20.460	19.944	4,497,647
2023-08-04	21.220	21.360	20.780	20.790	20.266	5,387,023
2023-08-03	21.480	21.680	21.150	21.220	20.685	4,014,959
2023-08-02	21.390	21.950	21.300	21.600	21.055	4,203,819

← NewerPage 13 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.