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
2026-01-20	18.590	18.740	18.180	18.340	18.277	4,280,493
2026-01-19	18.470	18.610	18.350	18.600	18.536	3,060,200
2026-01-16	18.470	18.570	18.180	18.470	18.406	2,747,817
2026-01-15	18.550	18.560	18.200	18.380	18.317	2,594,719
2026-01-14	18.380	18.780	18.130	18.450	18.386	5,694,438
2026-01-13	18.290	18.650	18.070	18.150	18.087	4,236,683
2026-01-12	18.000	18.430	17.800	18.280	18.217	5,546,644
2026-01-09	17.590	17.810	17.410	17.800	17.739	3,116,600
2026-01-08	17.350	17.630	17.260	17.550	17.489	2,447,499
2026-01-07	17.520	17.550	17.320	17.340	17.280	2,433,934
2026-01-06	17.670	17.800	17.410	17.510	17.450	5,062,434
2026-01-05	16.950	18.390	16.880	17.760	17.699	6,112,579
2025-12-31	17.100	17.120	16.700	16.970	16.911	1,342,858
2025-12-30	16.800	17.140	16.670	16.990	16.931	1,573,190
2025-12-29	16.870	16.940	16.650	16.800	16.742	1,578,344
2025-12-26	16.980	17.130	16.750	16.810	16.752	1,586,900
2025-12-25	16.940	17.040	16.830	16.990	16.931	1,464,800
2025-12-24	16.620	16.950	16.550	16.930	16.872	1,131,706
2025-12-23	16.520	16.700	16.460	16.690	16.632	1,365,900
2025-12-22	16.660	16.830	16.560	16.580	16.523	1,438,454
2025-12-19	16.330	16.650	16.330	16.620	16.563	1,595,992
2025-12-18	16.220	16.590	16.100	16.380	16.323	1,696,500
2025-12-17	16.300	16.350	15.840	16.180	16.124	2,106,494
2025-12-16	16.600	16.650	16.110	16.220	16.164	1,715,600
2025-12-15	16.530	16.790	16.280	16.590	16.533	2,145,100
2025-12-12	16.800	17.050	16.610	16.710	16.652	2,124,206
2025-12-11	17.260	17.380	16.790	16.790	16.732	2,320,700
2025-12-10	17.450	17.500	17.240	17.300	17.240	1,728,709
2025-12-09	17.560	17.680	17.430	17.430	17.370	1,277,200
2025-12-08	17.460	17.620	17.340	17.610	17.549	1,699,400
2025-12-05	16.980	17.440	16.840	17.420	17.360	1,688,100
2025-12-04	17.220	17.310	16.910	17.010	16.951	1,486,216
2025-12-03	17.400	17.420	17.080	17.180	17.121	1,072,200
2025-12-02	17.390	17.480	17.210	17.370	17.310	1,519,406
2025-12-01	17.360	17.690	17.300	17.460	17.400	1,995,830
2025-11-28	17.180	17.310	17.060	17.310	17.250	1,834,852
2025-11-27	17.040	17.290	16.980	17.190	17.131	1,553,929
2025-11-26	17.090	17.840	17.010	17.040	16.981	3,719,294
2025-11-25	17.130	17.440	16.900	17.150	17.091	2,275,100
2025-11-24	16.480	17.070	16.390	17.020	16.961	2,962,995
2025-11-21	17.080	17.330	16.160	16.350	16.294	3,601,042
2025-11-20	17.470	17.530	17.100	17.270	17.210	2,560,923
2025-11-19	18.060	18.090	17.230	17.300	17.240	3,481,977
2025-11-18	18.220	18.320	17.940	18.040	17.978	2,105,000
2025-11-17	18.170	18.320	18.050	18.270	18.207	1,866,175
2025-11-14	18.020	18.340	18.020	18.170	18.107	2,016,575
2025-11-13	18.120	18.120	17.890	18.080	18.018	1,655,400
2025-11-12	18.200	18.250	17.900	18.000	17.938	2,278,300
2025-11-11	18.370	18.410	18.160	18.190	18.127	2,171,100
2025-11-10	18.290	18.350	18.210	18.290	18.227	1,737,600
2025-11-07	18.280	18.390	18.160	18.240	18.177	1,775,600
2025-11-06	18.340	18.450	18.250	18.340	18.277	1,854,653
2025-11-05	18.170	18.420	18.040	18.390	18.327	2,006,898
2025-11-04	18.250	18.420	18.080	18.200	18.137	2,060,000
2025-11-03	18.100	18.350	18.100	18.330	18.267	2,416,600
2025-10-31	17.830	18.240	17.800	18.150	18.087	2,117,320
2025-10-30	18.240	18.290	17.820	17.820	17.759	2,463,017
2025-10-29	18.360	18.460	18.030	18.200	18.137	3,858,058
2025-10-28	18.550	18.680	18.460	18.560	18.496	2,542,602
2025-10-27	18.340	18.720	18.260	18.640	18.576	3,749,742

← NewerPage 4 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.