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
2026-04-23	17.360	17.420	16.980	17.030	16.971	1,491,800
2026-04-22	17.250	17.400	17.050	17.320	17.260	1,371,142
2026-04-21	17.400	17.400	17.100	17.250	17.190	1,406,400
2026-04-20	17.220	17.410	17.140	17.370	17.310	1,316,501
2026-04-17	17.400	17.400	17.100	17.170	17.111	1,641,200
2026-04-16	17.170	17.420	17.000	17.400	17.340	1,479,400
2026-04-15	17.180	17.270	17.010	17.090	17.031	1,411,700
2026-04-14	17.140	17.230	16.910	17.100	17.041	1,061,500
2026-04-13	17.060	17.120	16.810	17.010	16.951	1,389,500
2026-04-10	16.980	17.260	16.980	17.060	17.001	1,531,400
2026-04-09	17.460	17.480	16.820	16.850	16.792	2,463,000
2026-04-08	16.490	17.520	16.250	17.440	17.380	4,810,700
2026-04-07	15.980	16.450	15.860	16.240	16.184	1,784,400
2026-04-03	16.680	16.740	15.720	15.910	15.855	2,533,100
2026-04-02	16.980	17.020	16.380	16.530	16.473	1,636,400
2026-04-01	17.010	17.160	16.860	16.980	16.921	2,131,097
2026-03-31	17.080	17.240	16.710	16.760	16.702	2,424,344
2026-03-30	16.660	17.060	16.570	17.050	16.991	1,707,900
2026-03-27	16.270	16.880	16.200	16.770	16.712	1,627,500
2026-03-26	16.680	16.940	16.370	16.500	16.443	2,129,261
2026-03-25	16.600	17.020	16.600	16.770	16.712	2,468,600
2026-03-24	15.940	16.650	15.650	16.600	16.543	4,185,825
2026-03-23	16.660	16.700	15.470	15.630	15.576	4,571,034
2026-03-20	17.780	17.940	16.850	16.850	16.792	3,355,170
2026-03-19	18.000	18.210	17.680	17.720	17.659	2,366,900
2026-03-18	18.040	18.350	17.850	18.350	18.287	2,235,269
2026-03-17	18.750	18.810	18.000	18.020	17.958	3,074,600
2026-03-16	17.750	18.790	17.680	18.560	18.496	4,790,001
2026-03-13	18.170	18.420	17.630	17.890	17.828	2,667,939
2026-03-12	18.790	18.790	18.110	18.160	18.097	2,101,416
2026-03-11	18.950	18.950	18.610	18.690	18.626	2,605,900
2026-03-10	18.400	18.850	18.350	18.830	18.765	3,263,932
2026-03-09	18.150	18.370	17.970	18.260	18.197	3,322,233
2026-03-06	18.160	18.540	18.000	18.220	18.157	3,873,333
2026-03-05	17.590	19.010	17.590	18.270	18.207	7,713,585
2026-03-04	16.920	17.930	16.850	17.590	17.529	5,274,357
2026-03-03	17.890	18.030	17.050	17.090	17.031	3,213,957
2026-03-02	18.500	18.600	17.780	17.810	17.749	3,583,877
2026-02-27	18.850	18.960	18.630	18.760	18.695	1,493,893
2026-02-26	18.930	18.960	18.670	18.850	18.785	2,023,200
2026-02-25	18.580	18.960	18.510	18.840	18.775	2,966,769
2026-02-24	18.460	18.690	18.330	18.550	18.486	2,034,706
2026-02-13	18.380	18.640	18.280	18.310	18.247	1,849,000
2026-02-12	18.500	18.570	18.200	18.380	18.317	1,896,200
2026-02-11	18.410	18.650	18.330	18.500	18.436	1,584,130
2026-02-10	18.580	18.620	18.420	18.420	18.356	1,680,100
2026-02-09	18.320	18.650	18.210	18.550	18.486	2,418,174
2026-02-06	18.250	18.350	18.050	18.200	18.137	1,697,551
2026-02-05	18.110	18.370	17.990	18.250	18.187	2,652,100
2026-02-04	18.160	18.350	18.020	18.110	18.048	1,820,546
2026-02-03	17.880	18.280	17.710	18.190	18.127	2,411,500
2026-02-02	17.850	18.190	17.610	17.730	17.669	2,757,072
2026-01-30	17.450	17.800	17.340	17.800	17.739	2,175,849
2026-01-29	17.780	18.130	17.400	17.500	17.440	2,214,301
2026-01-28	18.230	18.240	17.780	17.900	17.838	2,363,900
2026-01-27	18.070	18.280	17.480	18.200	18.137	2,959,215
2026-01-26	18.560	18.590	18.100	18.230	18.167	2,588,221
2026-01-23	18.420	18.540	18.190	18.500	18.436	4,620,275
2026-01-22	18.480	18.790	18.450	18.750	18.685	2,616,898
2026-01-21	18.200	18.590	18.150	18.500	18.436	2,974,950

← NewerPage 3 of 14 · 815 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.