Qingdao Richmat Intelligence Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 16.320 | 16.400 | 15.980 | 16.170 | 16.033 | 2,543,000 |
| 2025-04-25 | 16.380 | 16.600 | 16.170 | 16.330 | 16.191 | 2,919,571 |
| 2025-04-24 | 16.380 | 16.690 | 16.100 | 16.350 | 16.211 | 4,430,400 |
| 2025-04-23 | 15.900 | 16.580 | 15.890 | 16.520 | 16.380 | 5,527,900 |
| 2025-04-22 | 15.700 | 16.100 | 15.650 | 15.850 | 15.715 | 5,398,100 |
| 2025-04-21 | 15.340 | 15.650 | 15.010 | 15.650 | 15.517 | 5,781,800 |
| 2025-04-18 | 14.860 | 15.080 | 14.660 | 14.960 | 14.833 | 2,503,900 |
| 2025-04-17 | 14.510 | 15.210 | 14.510 | 14.840 | 14.714 | 3,421,900 |
| 2025-04-16 | 14.920 | 14.960 | 14.380 | 14.650 | 14.526 | 3,002,600 |
| 2025-04-15 | 14.860 | 15.250 | 14.660 | 14.930 | 14.803 | 4,045,400 |
| 2025-04-14 | 15.100 | 15.100 | 14.640 | 14.750 | 14.625 | 3,665,066 |
| 2025-04-11 | 14.240 | 14.730 | 14.210 | 14.530 | 14.407 | 3,816,700 |
| 2025-04-10 | 14.150 | 14.820 | 14.150 | 14.370 | 14.248 | 6,660,500 |
| 2025-04-09 | 13.220 | 14.000 | 12.120 | 13.830 | 13.713 | 6,885,900 |
| 2025-04-08 | 13.780 | 14.130 | 13.150 | 13.580 | 13.465 | 6,949,500 |
| 2025-04-07 | 15.550 | 15.800 | 13.480 | 13.480 | 13.366 | 7,242,700 |
| 2025-04-03 | 17.250 | 17.470 | 16.680 | 16.850 | 16.707 | 3,892,300 |
| 2025-04-02 | 17.300 | 17.770 | 17.180 | 17.370 | 17.223 | 3,978,400 |
| 2025-04-01 | 17.950 | 17.950 | 17.200 | 17.230 | 17.084 | 4,609,686 |
| 2025-03-31 | 17.390 | 17.820 | 16.940 | 17.690 | 17.540 | 6,789,613 |
| 2025-03-28 | 18.990 | 19.160 | 17.720 | 17.760 | 17.609 | 8,203,853 |
| 2025-03-27 | 19.480 | 19.510 | 18.480 | 18.700 | 18.541 | 9,168,433 |
| 2025-03-26 | 19.160 | 20.470 | 18.900 | 19.530 | 19.364 | 13,506,750 |
| 2025-03-25 | 18.870 | 19.720 | 18.700 | 19.440 | 19.275 | 12,594,840 |
| 2025-03-24 | 18.820 | 19.470 | 18.100 | 18.630 | 18.472 | 10,176,216 |
| 2025-03-21 | 18.900 | 19.180 | 18.510 | 19.000 | 18.839 | 7,763,689 |
| 2025-03-20 | 18.450 | 19.650 | 18.260 | 19.190 | 19.027 | 10,928,453 |
| 2025-03-19 | 18.680 | 18.790 | 18.160 | 18.500 | 18.343 | 5,379,589 |
| 2025-03-18 | 19.000 | 19.260 | 18.570 | 18.730 | 18.571 | 7,343,500 |
| 2025-03-17 | 19.010 | 19.780 | 18.480 | 19.300 | 19.136 | 11,289,084 |
| 2025-03-14 | 19.200 | 19.300 | 18.320 | 19.040 | 18.878 | 9,217,917 |
| 2025-03-13 | 19.600 | 20.270 | 18.540 | 18.860 | 18.700 | 13,708,635 |
| 2025-03-12 | 19.490 | 20.680 | 19.180 | 19.430 | 19.265 | 16,975,121 |
| 2025-03-11 | 18.700 | 19.420 | 18.550 | 19.140 | 18.977 | 14,509,025 |
| 2025-03-10 | 18.390 | 19.800 | 18.150 | 19.390 | 19.225 | 22,369,044 |
| 2025-03-07 | 17.290 | 20.690 | 17.290 | 18.500 | 18.343 | 22,192,380 |
| 2025-03-06 | 17.190 | 18.030 | 17.160 | 17.300 | 17.153 | 8,488,754 |
| 2025-03-05 | 16.600 | 17.080 | 16.580 | 16.960 | 16.816 | 3,732,142 |
| 2025-03-04 | 16.340 | 16.780 | 16.180 | 16.670 | 16.528 | 2,893,300 |
| 2025-03-03 | 16.350 | 16.610 | 16.150 | 16.260 | 16.122 | 2,539,000 |
| 2025-02-28 | 16.810 | 16.910 | 16.310 | 16.330 | 16.191 | 3,551,600 |
| 2025-02-27 | 16.940 | 17.010 | 16.520 | 16.890 | 16.747 | 3,923,728 |
| 2025-02-26 | 16.870 | 17.120 | 16.850 | 16.970 | 16.826 | 3,465,942 |
| 2025-02-25 | 17.000 | 17.070 | 16.780 | 16.820 | 16.677 | 3,419,177 |
| 2025-02-24 | 17.150 | 17.260 | 16.830 | 17.030 | 16.885 | 4,571,134 |
| 2025-02-21 | 17.170 | 17.210 | 16.920 | 17.100 | 16.955 | 5,181,600 |
| 2025-02-20 | 16.660 | 17.270 | 16.650 | 17.170 | 17.024 | 7,125,054 |
| 2025-02-19 | 16.350 | 16.710 | 16.310 | 16.680 | 16.538 | 4,946,683 |
| 2025-02-18 | 16.590 | 16.860 | 16.210 | 16.290 | 16.152 | 5,861,500 |
| 2025-02-17 | 16.400 | 17.170 | 16.310 | 16.680 | 16.538 | 9,205,342 |
| 2025-02-14 | 15.870 | 16.990 | 15.820 | 16.530 | 16.390 | 8,915,778 |
| 2025-02-13 | 16.160 | 16.220 | 15.860 | 15.910 | 15.775 | 2,528,100 |
| 2025-02-12 | 16.100 | 16.260 | 16.000 | 16.210 | 16.072 | 2,740,600 |
| 2025-02-11 | 16.140 | 16.230 | 15.960 | 16.110 | 15.973 | 2,598,900 |
| 2025-02-10 | 15.860 | 16.140 | 15.790 | 16.140 | 16.003 | 3,456,291 |
| 2025-02-07 | 15.810 | 16.090 | 15.700 | 15.890 | 15.755 | 3,760,391 |
| 2025-02-06 | 15.470 | 15.860 | 15.300 | 15.820 | 15.686 | 3,185,542 |
| 2025-02-05 | 15.420 | 15.540 | 15.160 | 15.520 | 15.388 | 2,659,100 |
| 2025-01-27 | 15.300 | 15.420 | 15.050 | 15.080 | 14.952 | 2,183,217 |
| 2025-01-24 | 14.800 | 15.280 | 14.800 | 15.220 | 15.091 | 2,196,400 |
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.