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
2026-07-22	11.350	11.530	11.040	11.160	11.160	2,308,000
2026-07-21	11.520	11.670	10.890	11.490	11.490	3,406,300
2026-07-20	11.900	12.240	11.280	11.500	11.500	2,608,600
2026-07-17	12.340	12.550	11.730	11.860	11.860	2,413,100
2026-07-16	12.290	12.600	12.080	12.380	12.380	1,737,180
2026-07-15	12.300	12.460	11.960	12.280	12.280	2,140,700
2026-07-14	11.820	12.130	11.650	12.130	12.130	2,034,039
2026-07-13	12.340	12.450	11.790	11.820	11.820	2,307,916
2026-07-10	12.180	12.700	12.110	12.390	12.390	2,001,100
2026-07-09	12.270	12.390	11.900	12.340	12.340	1,677,663
2026-07-08	12.450	12.550	12.020	12.280	12.280	2,021,080
2026-07-07	12.650	12.850	12.370	12.380	12.380	2,436,799
2026-07-06	12.800	13.490	12.630	12.690	12.690	3,412,400
2026-07-03	13.110	13.530	12.910	13.380	13.380	3,465,700
2026-07-02	12.890	13.340	12.860	12.980	12.980	2,635,900
2026-07-01	12.850	13.290	12.760	12.960	12.960	2,479,100
2026-06-30	12.760	12.980	12.520	12.900	12.900	2,198,900
2026-06-29	12.800	12.960	12.260	12.770	12.770	3,194,821
2026-06-26	13.490	13.490	12.920	12.940	12.940	2,853,600
2026-06-25	13.860	14.000	13.400	13.530	13.530	2,856,361
2026-06-24	14.540	14.540	13.650	13.960	13.960	2,981,402
2026-06-23	14.190	14.700	14.170	14.320	14.320	2,058,139
2026-06-22	14.320	14.400	13.700	14.350	14.350	2,902,473
2026-06-18	14.240	14.650	14.110	14.320	14.320	2,737,129
2026-06-17	14.600	14.600	14.350	14.480	14.430	1,996,500
2026-06-16	14.380	14.810	13.950	14.690	14.639	2,875,100
2026-06-15	14.340	14.650	14.190	14.370	14.320	2,938,200
2026-06-12	14.250	14.570	14.130	14.250	14.201	2,961,306
2026-06-11	14.340	14.880	14.150	14.240	14.191	3,982,528
2026-06-10	14.900	14.900	14.100	14.340	14.291	3,371,847
2026-06-09	14.950	15.250	14.750	14.880	14.829	3,150,265
2026-06-08	15.580	15.650	14.470	14.760	14.709	6,553,244
2026-06-05	15.270	16.580	15.270	15.920	15.865	7,679,022
2026-06-04	15.220	15.630	14.940	15.300	15.247	3,721,470
2026-06-03	14.840	15.370	14.630	15.280	15.227	3,785,438
2026-06-02	15.010	15.100	14.450	14.850	14.799	3,046,840
2026-06-01	14.210	15.090	14.100	14.920	14.869	3,926,577
2026-05-29	14.940	15.090	14.150	14.190	14.141	2,765,703
2026-05-28	14.800	15.080	14.520	14.950	14.898	2,194,262
2026-05-27	15.280	15.380	14.790	14.880	14.829	2,502,627
2026-05-26	15.770	15.770	15.130	15.360	15.307	2,693,984
2026-05-25	16.110	16.330	15.610	15.770	15.716	2,956,300
2026-05-22	15.810	16.180	15.500	16.080	16.025	3,233,443
2026-05-21	16.650	16.830	15.760	15.820	15.765	3,380,926
2026-05-20	16.880	16.880	16.390	16.640	16.583	2,113,297
2026-05-19	17.030	17.200	16.610	16.850	16.792	2,563,618
2026-05-18	16.720	17.000	16.650	16.990	16.931	2,698,098
2026-05-15	16.710	17.260	16.710	16.890	16.832	3,378,600
2026-05-14	17.350	17.480	16.620	16.710	16.652	3,941,200
2026-05-13	17.390	17.580	17.260	17.340	17.280	2,293,050
2026-05-12	18.020	18.020	17.180	17.390	17.330	3,223,432
2026-05-11	17.920	18.100	17.880	18.040	17.978	2,481,599
2026-05-08	17.900	17.960	17.680	17.870	17.808	1,693,400
2026-05-07	17.790	17.930	17.650	17.830	17.768	1,682,325
2026-05-06	17.590	17.900	17.590	17.700	17.639	1,845,330
2026-04-30	17.390	17.610	17.300	17.540	17.479	1,921,500
2026-04-29	17.010	17.500	16.960	17.310	17.250	1,872,300
2026-04-28	17.410	17.450	17.010	17.040	16.981	2,048,201
2026-04-27	17.030	17.440	16.880	17.390	17.330	1,913,641
2026-04-24	16.940	17.250	16.730	17.030	16.971	1,817,200

← NewerPage 2 of 5 · 243 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.