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
2025-10-24	18.200	18.400	18.010	18.320	18.257	3,395,500
2025-10-23	17.940	18.140	17.700	18.130	18.067	2,671,100
2025-10-22	17.760	18.070	17.740	17.960	17.898	2,919,667
2025-10-21	17.500	17.880	17.500	17.840	17.778	1,924,691
2025-10-20	17.340	17.640	17.290	17.510	17.450	2,233,132
2025-10-17	17.690	17.700	17.080	17.100	17.041	2,121,957
2025-10-16	17.900	17.970	17.520	17.640	17.579	1,809,825
2025-10-15	17.740	17.970	17.530	17.950	17.888	2,214,301
2025-10-14	17.900	18.120	17.520	17.620	17.559	2,854,100
2025-10-13	17.400	17.900	16.800	17.850	17.788	2,939,794
2025-10-10	17.990	18.270	17.860	17.990	17.928	3,085,300
2025-10-09	18.250	18.250	17.930	17.970	17.908	2,906,500
2025-09-30	18.180	18.300	18.090	18.130	18.067	1,941,100
2025-09-29	17.890	18.190	17.660	18.180	18.117	1,888,500
2025-09-26	18.160	18.300	17.930	17.960	17.898	2,330,805
2025-09-25	18.250	18.570	18.150	18.220	18.157	2,863,000
2025-09-24	18.180	18.460	18.080	18.340	18.277	2,914,522
2025-09-23	18.510	18.620	17.680	18.260	18.197	4,181,400
2025-09-22	18.520	18.630	18.330	18.510	18.446	1,948,022
2025-09-19	18.860	18.910	18.450	18.510	18.446	3,099,308
2025-09-18	19.260	19.350	18.600	18.860	18.795	4,112,650
2025-09-17	19.190	19.400	18.970	19.260	19.194	3,270,072
2025-09-16	18.720	19.190	18.710	19.190	19.124	3,959,780
2025-09-15	18.740	18.890	18.590	18.710	18.645	2,512,100
2025-09-12	18.860	19.090	18.760	18.880	18.815	3,245,200
2025-09-11	18.710	18.940	18.430	18.890	18.825	3,152,600
2025-09-10	18.750	18.880	18.530	18.680	18.616	2,288,928
2025-09-09	19.140	19.150	18.530	18.740	18.675	3,196,331
2025-09-08	19.080	19.170	18.830	19.080	19.014	3,274,830
2025-09-05	18.680	18.980	18.520	18.960	18.895	3,470,706
2025-09-04	18.570	19.030	18.370	18.650	18.586	5,040,604
2025-09-03	19.100	19.240	18.500	18.570	18.506	3,977,098
2025-09-02	19.570	19.660	18.570	19.170	19.104	7,593,688
2025-09-01	19.910	20.110	19.680	19.770	19.702	5,199,787
2025-08-29	20.700	20.800	19.850	19.900	19.831	8,107,220
2025-08-28	21.070	21.490	20.290	21.040	20.967	5,688,188
2025-08-27	21.560	22.160	20.980	21.040	20.967	7,329,800
2025-08-26	21.500	21.730	21.310	21.460	21.386	4,368,200
2025-08-25	21.760	21.840	21.280	21.520	21.446	6,144,833
2025-08-22	21.620	21.830	21.480	21.680	21.605	4,011,500
2025-08-21	22.270	22.270	21.550	21.690	21.615	5,311,921
2025-08-20	22.100	22.210	21.810	22.200	22.123	4,532,610
2025-08-19	21.980	22.370	21.750	22.150	22.074	6,006,200
2025-08-18	22.370	22.550	21.870	21.980	21.904	6,448,350
2025-08-15	21.980	22.460	21.950	22.120	22.044	4,684,542
2025-08-14	22.580	22.580	21.900	21.950	21.874	4,804,691
2025-08-13	22.700	22.870	22.290	22.510	22.432	5,332,151
2025-08-12	22.840	22.950	22.260	22.740	22.662	7,130,371
2025-08-11	21.980	23.800	21.900	22.980	22.901	10,273,222
2025-08-08	22.480	22.530	21.820	22.010	21.934	7,281,070
2025-08-07	22.410	22.900	22.200	22.500	22.422	8,766,968
2025-08-06	22.130	23.180	21.900	22.550	22.472	12,606,612
2025-08-05	21.150	22.450	20.950	22.300	22.223	14,022,146
2025-08-04	19.910	20.910	19.900	20.880	20.808	6,637,240
2025-08-01	20.200	20.510	20.130	20.240	20.170	5,765,514
2025-07-31	20.130	20.680	19.930	20.340	20.270	8,186,350
2025-07-30	20.100	20.190	19.730	19.960	19.891	4,039,700
2025-07-29	20.400	20.400	19.920	20.190	20.120	4,349,200
2025-07-28	19.900	20.490	19.900	20.410	20.340	6,476,817
2025-07-25	19.980	19.980	19.690	19.910	19.841	4,506,407

← NewerPage 5 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.