Qingdao Richmat Intelligence Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 21.680 | 21.770 | 21.200 | 21.480 | 20.938 | 4,457,508 |
| 2023-07-31 | 22.190 | 22.190 | 21.540 | 21.890 | 21.338 | 6,315,305 |
| 2023-07-28 | 21.340 | 22.400 | 20.930 | 22.300 | 21.738 | 7,576,442 |
| 2023-07-27 | 22.000 | 22.280 | 21.350 | 21.480 | 20.938 | 5,284,651 |
| 2023-07-26 | 21.910 | 22.690 | 21.600 | 22.340 | 21.777 | 7,053,634 |
| 2023-07-25 | 21.250 | 22.180 | 21.220 | 22.180 | 21.621 | 7,215,534 |
| 2023-07-24 | 21.850 | 21.850 | 20.890 | 21.250 | 20.714 | 7,409,313 |
| 2023-07-21 | 22.240 | 23.440 | 21.720 | 22.410 | 21.845 | 10,282,781 |
| 2023-07-20 | 22.320 | 22.940 | 21.600 | 22.120 | 21.562 | 8,692,539 |
| 2023-07-19 | 21.680 | 22.970 | 21.630 | 22.580 | 22.011 | 10,685,341 |
| 2023-07-18 | 21.420 | 23.170 | 21.080 | 22.230 | 21.669 | 10,659,128 |
| 2023-07-17 | 21.990 | 22.150 | 21.210 | 21.570 | 21.026 | 5,086,274 |
| 2023-07-14 | 21.290 | 21.820 | 21.160 | 21.700 | 21.153 | 5,120,040 |
| 2023-07-13 | 21.010 | 21.470 | 21.000 | 21.410 | 20.870 | 4,086,519 |
| 2023-07-12 | 21.520 | 21.670 | 21.000 | 21.050 | 20.519 | 4,783,854 |
| 2023-07-11 | 21.770 | 21.770 | 21.430 | 21.690 | 21.143 | 4,245,119 |
| 2023-07-10 | 22.200 | 22.250 | 21.340 | 21.530 | 20.987 | 6,282,245 |
| 2023-07-07 | 23.320 | 23.320 | 21.700 | 22.000 | 21.445 | 10,203,355 |
| 2023-07-06 | 23.080 | 23.790 | 22.730 | 23.580 | 22.985 | 5,151,160 |
| 2023-07-05 | 23.590 | 23.940 | 23.030 | 23.160 | 22.576 | 5,111,439 |
| 2023-07-04 | 23.510 | 24.220 | 23.430 | 23.830 | 23.229 | 6,216,586 |
| 2023-07-03 | 24.220 | 24.750 | 23.340 | 23.380 | 22.790 | 8,254,666 |
| 2023-06-30 | 24.300 | 25.600 | 24.100 | 24.660 | 24.038 | 12,327,196 |
| 2023-06-29 | 22.630 | 24.970 | 22.630 | 24.100 | 23.492 | 13,788,974 |
| 2023-06-28 | 24.110 | 24.110 | 22.120 | 22.880 | 22.303 | 11,220,557 |
| 2023-06-27 | 24.090 | 24.800 | 23.580 | 24.300 | 23.687 | 8,680,698 |
| 2023-06-26 | 25.340 | 25.340 | 23.560 | 24.600 | 23.980 | 12,856,784 |
| 2023-06-21 | 27.010 | 28.300 | 25.810 | 26.300 | 25.637 | 17,725,656 |
| 2023-06-20 | 27.750 | 29.280 | 26.260 | 28.090 | 27.382 | 24,370,379 |
| 2023-06-19 | 25.610 | 30.280 | 25.610 | 27.150 | 26.465 | 26,757,163 |
| 2023-06-16 | 27.000 | 27.000 | 24.550 | 25.700 | 25.052 | 21,433,446 |
| 2023-06-15 | 24.300 | 28.060 | 24.300 | 27.700 | 27.002 | 26,608,427 |
| 2023-06-14 | 27.000 | 29.750 | 25.430 | 25.560 | 24.915 | 29,690,931 |
| 2023-06-13 | 22.900 | 29.700 | 22.670 | 26.780 | 26.105 | 30,637,477 |
| 2023-06-12 | 22.980 | 25.390 | 22.000 | 23.850 | 23.249 | 24,794,013 |
| 2023-06-09 | 25.000 | 29.980 | 24.800 | 26.100 | 25.442 | 32,030,833 |
← NewerPage 14 of 14 · 816 trading days
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.