Qingdao Richmat Intelligence Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 19.980 | 19.980 | 19.690 | 19.910 | 19.841 | 4,506,407 |
| 2025-07-24 | 20.180 | 20.390 | 19.890 | 19.980 | 19.911 | 6,743,000 |
| 2025-07-23 | 20.700 | 20.850 | 20.090 | 20.120 | 20.051 | 8,401,631 |
| 2025-07-22 | 20.940 | 21.480 | 20.390 | 20.930 | 20.858 | 11,953,302 |
| 2025-07-21 | 20.100 | 21.240 | 19.900 | 21.100 | 21.027 | 14,529,998 |
| 2025-07-18 | 19.880 | 20.140 | 19.770 | 19.900 | 19.831 | 4,962,300 |
| 2025-07-17 | 19.810 | 20.030 | 19.760 | 19.850 | 19.782 | 4,668,100 |
| 2025-07-16 | 19.600 | 20.160 | 19.520 | 19.920 | 19.851 | 6,224,000 |
| 2025-07-15 | 19.700 | 19.870 | 19.280 | 19.640 | 19.572 | 4,809,200 |
| 2025-07-14 | 19.200 | 19.790 | 19.070 | 19.770 | 19.702 | 5,865,015 |
| 2025-07-11 | 19.270 | 19.270 | 18.900 | 19.180 | 19.114 | 3,220,800 |
| 2025-07-10 | 19.400 | 19.500 | 19.010 | 19.200 | 19.134 | 3,821,315 |
| 2025-07-09 | 19.480 | 19.710 | 19.250 | 19.410 | 19.343 | 4,315,900 |
| 2025-07-08 | 19.250 | 19.450 | 19.060 | 19.420 | 19.353 | 3,810,200 |
| 2025-07-07 | 18.980 | 19.220 | 18.820 | 19.160 | 19.094 | 3,280,500 |
| 2025-07-04 | 19.300 | 19.400 | 18.910 | 18.980 | 18.915 | 5,265,200 |
| 2025-07-03 | 19.550 | 19.640 | 19.330 | 19.410 | 19.343 | 7,908,400 |
| 2025-07-02 | 19.550 | 20.250 | 19.160 | 19.700 | 19.632 | 13,309,800 |
| 2025-07-01 | 19.350 | 19.620 | 19.200 | 19.430 | 19.363 | 7,080,000 |
| 2025-06-30 | 19.010 | 19.410 | 18.750 | 19.200 | 19.134 | 5,640,900 |
| 2025-06-27 | 18.730 | 18.950 | 18.510 | 18.880 | 18.815 | 5,664,200 |
| 2025-06-26 | 18.200 | 18.960 | 18.180 | 18.610 | 18.546 | 9,409,300 |
| 2025-06-25 | 19.500 | 19.800 | 18.130 | 18.400 | 18.337 | 15,254,000 |
| 2025-06-24 | 18.720 | 19.620 | 18.720 | 19.550 | 19.483 | 5,288,100 |
| 2025-06-23 | 18.300 | 18.790 | 18.300 | 18.720 | 18.655 | 3,064,698 |
| 2025-06-20 | 18.650 | 19.110 | 18.470 | 18.540 | 18.476 | 3,324,115 |
| 2025-06-19 | 19.080 | 19.140 | 18.710 | 18.760 | 18.695 | 4,033,600 |
| 2025-06-18 | 19.070 | 19.070 | 18.650 | 19.010 | 18.944 | 3,991,349 |
| 2025-06-17 | 19.690 | 19.690 | 18.800 | 19.110 | 19.044 | 5,379,664 |
| 2025-06-16 | 18.960 | 19.660 | 18.900 | 19.470 | 19.403 | 4,623,198 |
| 2025-06-13 | 19.800 | 19.930 | 19.060 | 19.140 | 19.074 | 6,911,231 |
| 2025-06-12 | 20.080 | 20.300 | 19.750 | 20.080 | 20.011 | 5,926,533 |
| 2025-06-11 | 20.200 | 20.500 | 19.850 | 20.100 | 20.031 | 8,832,200 |
| 2025-06-10 | 19.300 | 20.890 | 19.200 | 20.400 | 20.330 | 16,884,400 |
| 2025-06-09 | 18.830 | 19.490 | 18.830 | 19.210 | 19.144 | 5,976,502 |
| 2025-06-06 | 19.300 | 19.300 | 18.710 | 18.920 | 18.855 | 5,103,769 |
| 2025-06-05 | 19.190 | 19.570 | 18.900 | 19.120 | 19.054 | 8,317,600 |
| 2025-06-04 | 19.710 | 19.860 | 19.180 | 19.230 | 19.164 | 8,934,700 |
| 2025-06-03 | 19.400 | 20.330 | 19.250 | 19.770 | 19.702 | 11,833,400 |
| 2025-05-30 | 19.210 | 19.780 | 18.620 | 19.330 | 19.166 | 15,102,600 |
| 2025-05-29 | 19.710 | 20.100 | 19.010 | 19.340 | 19.176 | 19,731,865 |
| 2025-05-28 | 20.510 | 22.800 | 19.700 | 19.710 | 19.543 | 27,395,391 |
| 2025-05-27 | 20.670 | 20.940 | 19.330 | 19.740 | 19.572 | 16,145,651 |
| 2025-05-26 | 20.890 | 22.000 | 20.580 | 20.950 | 20.772 | 16,474,251 |
| 2025-05-23 | 21.500 | 22.160 | 20.750 | 21.050 | 20.871 | 21,081,194 |
| 2025-05-22 | 19.770 | 21.580 | 19.250 | 20.380 | 20.207 | 19,361,865 |
| 2025-05-21 | 19.390 | 20.200 | 19.210 | 19.960 | 19.791 | 13,319,021 |
| 2025-05-20 | 18.800 | 20.100 | 18.380 | 19.650 | 19.483 | 14,760,464 |
| 2025-05-19 | 19.110 | 19.230 | 18.050 | 18.760 | 18.601 | 12,732,857 |
| 2025-05-16 | 17.220 | 19.640 | 17.060 | 19.040 | 18.878 | 14,822,554 |
| 2025-05-15 | 17.200 | 17.440 | 17.040 | 17.120 | 16.975 | 2,737,400 |
| 2025-05-14 | 17.190 | 17.480 | 17.010 | 17.260 | 17.113 | 4,035,600 |
| 2025-05-13 | 17.450 | 17.630 | 17.120 | 17.180 | 17.034 | 2,929,300 |
| 2025-05-12 | 17.160 | 17.460 | 17.100 | 17.330 | 17.183 | 2,684,816 |
| 2025-05-09 | 17.340 | 17.390 | 16.900 | 17.070 | 16.925 | 2,894,800 |
| 2025-05-08 | 17.010 | 17.400 | 17.010 | 17.400 | 17.252 | 3,130,212 |
| 2025-05-07 | 17.300 | 17.380 | 16.920 | 17.120 | 16.975 | 3,940,500 |
| 2025-05-06 | 16.570 | 17.230 | 16.570 | 17.170 | 17.024 | 4,278,557 |
| 2025-04-30 | 16.540 | 16.780 | 16.380 | 16.460 | 16.320 | 3,815,600 |
| 2025-04-29 | 16.120 | 16.670 | 16.050 | 16.460 | 16.320 | 2,710,600 |
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.