Qingdao Richmat Intelligence Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15.110 | 15.290 | 14.910 | 14.910 | 14.783 | 1,986,900 |
| 2025-01-22 | 15.080 | 15.150 | 14.830 | 14.940 | 14.813 | 1,680,400 |
| 2025-01-21 | 15.090 | 15.300 | 14.900 | 15.130 | 15.002 | 2,003,300 |
| 2025-01-20 | 14.960 | 15.190 | 14.720 | 15.090 | 14.962 | 2,625,300 |
| 2025-01-17 | 14.620 | 14.810 | 14.550 | 14.720 | 14.595 | 1,836,000 |
| 2025-01-16 | 14.880 | 14.920 | 14.620 | 14.730 | 14.605 | 2,219,900 |
| 2025-01-15 | 15.000 | 15.090 | 14.800 | 14.850 | 14.724 | 2,024,712 |
| 2025-01-14 | 14.260 | 14.980 | 14.260 | 14.980 | 14.853 | 2,591,600 |
| 2025-01-13 | 14.060 | 14.450 | 13.510 | 14.260 | 14.139 | 2,004,998 |
| 2025-01-10 | 14.770 | 14.960 | 14.200 | 14.200 | 14.079 | 2,848,998 |
| 2025-01-09 | 14.600 | 15.130 | 14.600 | 14.760 | 14.635 | 4,052,398 |
| 2025-01-08 | 14.480 | 15.180 | 14.080 | 14.860 | 14.734 | 5,273,100 |
| 2025-01-07 | 13.820 | 14.400 | 13.820 | 14.350 | 14.228 | 2,124,700 |
| 2025-01-06 | 13.870 | 13.990 | 13.280 | 13.820 | 13.703 | 2,291,200 |
| 2025-01-03 | 14.660 | 14.840 | 13.840 | 13.880 | 13.762 | 2,970,800 |
| 2025-01-02 | 14.930 | 15.250 | 14.380 | 14.560 | 14.436 | 3,494,484 |
| 2024-12-31 | 15.570 | 15.740 | 14.910 | 14.910 | 14.783 | 2,726,184 |
| 2024-12-30 | 15.610 | 15.800 | 15.110 | 15.570 | 15.438 | 2,746,259 |
| 2024-12-27 | 15.600 | 16.040 | 15.500 | 15.750 | 15.616 | 2,498,333 |
| 2024-12-26 | 15.350 | 15.760 | 15.140 | 15.530 | 15.398 | 2,667,533 |
| 2024-12-25 | 15.710 | 15.880 | 15.080 | 15.210 | 15.081 | 3,581,800 |
| 2024-12-24 | 15.830 | 16.080 | 15.500 | 15.830 | 15.696 | 2,874,442 |
| 2024-12-23 | 16.700 | 16.800 | 15.580 | 15.630 | 15.497 | 5,675,942 |
| 2024-12-20 | 16.380 | 17.110 | 16.350 | 16.800 | 16.657 | 5,615,600 |
| 2024-12-19 | 16.050 | 16.480 | 15.960 | 16.380 | 16.241 | 4,311,096 |
| 2024-12-18 | 16.200 | 16.540 | 15.660 | 16.330 | 16.191 | 6,048,239 |
| 2024-12-17 | 17.180 | 17.350 | 15.960 | 16.050 | 15.914 | 10,491,751 |
| 2024-12-16 | 17.580 | 18.450 | 17.380 | 17.430 | 17.282 | 17,034,905 |
| 2024-12-13 | 17.060 | 17.590 | 16.870 | 17.140 | 16.994 | 8,991,606 |
| 2024-12-12 | 16.890 | 17.190 | 16.810 | 17.110 | 16.965 | 3,932,989 |
| 2024-12-11 | 16.690 | 17.000 | 16.500 | 16.950 | 16.806 | 4,676,600 |
| 2024-12-10 | 17.100 | 17.220 | 16.580 | 16.670 | 16.528 | 4,452,598 |
| 2024-12-09 | 16.680 | 16.860 | 16.480 | 16.710 | 16.568 | 2,561,541 |
| 2024-12-06 | 16.930 | 16.940 | 16.470 | 16.680 | 16.538 | 3,697,742 |
| 2024-12-05 | 16.430 | 16.810 | 16.300 | 16.790 | 16.647 | 4,044,900 |
| 2024-12-04 | 16.530 | 16.840 | 16.340 | 16.540 | 16.400 | 3,395,293 |
| 2024-12-03 | 16.650 | 16.790 | 16.520 | 16.690 | 16.548 | 3,199,433 |
| 2024-12-02 | 16.210 | 16.740 | 16.150 | 16.650 | 16.509 | 3,787,146 |
| 2024-11-29 | 15.800 | 16.240 | 15.730 | 16.190 | 16.053 | 3,351,003 |
| 2024-11-28 | 15.770 | 15.980 | 15.710 | 15.770 | 15.636 | 2,508,150 |
| 2024-11-27 | 15.430 | 15.830 | 14.930 | 15.830 | 15.696 | 3,132,853 |
| 2024-11-26 | 15.790 | 15.940 | 15.510 | 15.550 | 15.418 | 2,314,700 |
| 2024-11-25 | 15.560 | 15.820 | 15.300 | 15.820 | 15.686 | 2,742,400 |
| 2024-11-22 | 16.210 | 16.490 | 15.420 | 15.500 | 15.368 | 3,907,000 |
| 2024-11-21 | 16.340 | 16.420 | 16.080 | 16.310 | 16.172 | 2,409,333 |
| 2024-11-20 | 16.110 | 16.420 | 16.090 | 16.350 | 16.211 | 2,662,942 |
| 2024-11-19 | 15.600 | 16.220 | 15.530 | 16.220 | 16.082 | 2,842,422 |
| 2024-11-18 | 16.100 | 16.230 | 15.320 | 15.540 | 15.408 | 3,460,588 |
| 2024-11-15 | 16.470 | 16.680 | 16.080 | 16.080 | 15.943 | 3,230,400 |
| 2024-11-14 | 16.950 | 17.130 | 16.420 | 16.450 | 16.310 | 3,488,620 |
| 2024-11-13 | 17.080 | 17.460 | 16.630 | 17.120 | 16.975 | 4,374,273 |
| 2024-11-12 | 17.250 | 17.660 | 16.900 | 17.100 | 16.955 | 7,048,800 |
| 2024-11-11 | 16.760 | 17.180 | 16.620 | 17.180 | 17.034 | 6,469,526 |
| 2024-11-08 | 17.000 | 17.130 | 16.650 | 16.710 | 16.568 | 4,842,048 |
| 2024-11-07 | 16.620 | 16.920 | 16.470 | 16.900 | 16.757 | 4,661,697 |
| 2024-11-06 | 16.560 | 16.940 | 16.510 | 16.650 | 16.509 | 5,626,261 |
| 2024-11-05 | 16.100 | 16.650 | 16.080 | 16.580 | 16.439 | 5,349,300 |
| 2024-11-04 | 15.500 | 16.180 | 15.500 | 16.120 | 15.983 | 4,056,200 |
| 2024-11-01 | 16.530 | 16.530 | 15.400 | 15.440 | 15.309 | 5,992,335 |
| 2024-10-31 | 16.140 | 16.880 | 16.100 | 16.610 | 16.469 | 6,760,411 |
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.