Qingdao Richmat Intelligence Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.100 | 16.450 | 15.990 | 16.170 | 16.033 | 3,822,419 |
| 2024-10-29 | 16.450 | 16.750 | 15.920 | 15.940 | 15.805 | 4,728,577 |
| 2024-10-28 | 16.490 | 16.500 | 16.210 | 16.500 | 16.360 | 3,855,193 |
| 2024-10-25 | 16.400 | 16.500 | 16.190 | 16.380 | 16.241 | 4,106,442 |
| 2024-10-24 | 16.680 | 16.840 | 16.090 | 16.190 | 16.053 | 4,994,100 |
| 2024-10-23 | 16.700 | 17.080 | 16.600 | 16.800 | 16.657 | 5,338,333 |
| 2024-10-22 | 16.900 | 17.140 | 16.390 | 16.770 | 16.628 | 6,829,420 |
| 2024-10-21 | 16.810 | 17.300 | 16.750 | 16.990 | 16.846 | 8,442,912 |
| 2024-10-18 | 16.400 | 17.170 | 16.180 | 16.900 | 16.757 | 8,844,505 |
| 2024-10-17 | 16.500 | 16.940 | 16.420 | 16.620 | 16.479 | 6,962,098 |
| 2024-10-16 | 16.420 | 16.840 | 16.250 | 16.540 | 16.400 | 7,288,787 |
| 2024-10-15 | 17.200 | 17.940 | 16.660 | 16.750 | 16.608 | 14,960,640 |
| 2024-10-14 | 16.450 | 18.080 | 15.810 | 18.000 | 17.847 | 18,516,472 |
| 2024-10-11 | 15.500 | 18.440 | 14.800 | 16.750 | 16.608 | 16,237,072 |
| 2024-10-10 | 15.810 | 16.150 | 15.510 | 15.760 | 15.626 | 5,628,608 |
| 2024-10-09 | 17.000 | 17.350 | 15.550 | 15.560 | 15.428 | 11,494,473 |
| 2024-10-08 | 18.110 | 18.650 | 16.300 | 18.260 | 18.105 | 19,262,687 |
| 2024-09-30 | 14.530 | 16.330 | 14.280 | 15.840 | 15.706 | 13,668,493 |
| 2024-09-27 | 13.550 | 14.260 | 13.510 | 14.090 | 13.970 | 5,502,833 |
| 2024-09-26 | 13.180 | 13.450 | 13.010 | 13.440 | 13.326 | 2,975,055 |
| 2024-09-25 | 13.100 | 13.350 | 13.030 | 13.160 | 13.048 | 3,232,591 |
| 2024-09-24 | 12.630 | 12.980 | 12.500 | 12.960 | 12.850 | 2,215,816 |
| 2024-09-23 | 12.780 | 12.870 | 12.610 | 12.620 | 12.513 | 1,359,516 |
| 2024-09-20 | 12.780 | 13.000 | 12.740 | 12.800 | 12.691 | 1,351,573 |
| 2024-09-19 | 12.610 | 12.900 | 12.580 | 12.810 | 12.701 | 1,414,900 |
| 2024-09-18 | 12.800 | 12.800 | 12.290 | 12.570 | 12.463 | 1,959,396 |
| 2024-09-13 | 13.300 | 13.450 | 12.750 | 12.840 | 12.731 | 3,349,700 |
| 2024-09-12 | 13.400 | 13.630 | 13.320 | 13.370 | 13.256 | 2,168,116 |
| 2024-09-11 | 13.680 | 13.680 | 13.250 | 13.350 | 13.237 | 2,431,074 |
| 2024-09-10 | 13.150 | 13.670 | 13.010 | 13.530 | 13.415 | 4,487,838 |
| 2024-09-09 | 13.020 | 13.200 | 12.860 | 13.030 | 12.919 | 1,772,124 |
| 2024-09-06 | 13.500 | 13.570 | 13.020 | 13.060 | 12.949 | 3,136,932 |
| 2024-09-05 | 13.500 | 13.650 | 13.420 | 13.580 | 13.465 | 2,031,933 |
| 2024-09-04 | 13.700 | 13.710 | 13.400 | 13.530 | 13.415 | 2,983,416 |
| 2024-09-03 | 13.700 | 13.910 | 13.510 | 13.850 | 13.732 | 4,335,400 |
| 2024-09-02 | 13.810 | 14.080 | 13.670 | 13.750 | 13.633 | 4,265,533 |
| 2024-08-30 | 14.080 | 14.430 | 13.900 | 13.920 | 13.802 | 8,756,879 |
| 2024-08-29 | 13.430 | 14.090 | 13.410 | 14.040 | 13.921 | 7,017,575 |
| 2024-08-28 | 13.400 | 13.890 | 13.130 | 13.610 | 13.494 | 5,920,457 |
| 2024-08-27 | 13.310 | 14.000 | 13.140 | 13.720 | 13.604 | 7,088,218 |
| 2024-08-26 | 13.380 | 13.540 | 13.030 | 13.500 | 13.385 | 4,936,292 |
| 2024-08-23 | 13.400 | 14.300 | 13.100 | 13.500 | 13.385 | 6,757,423 |
| 2024-08-22 | 12.960 | 13.550 | 12.900 | 13.070 | 12.959 | 4,015,439 |
| 2024-08-21 | 12.920 | 13.160 | 12.750 | 12.950 | 12.840 | 1,374,700 |
| 2024-08-20 | 12.970 | 12.980 | 12.720 | 12.870 | 12.761 | 1,332,100 |
| 2024-08-19 | 13.120 | 13.190 | 12.840 | 12.900 | 12.790 | 1,702,916 |
| 2024-08-16 | 13.100 | 13.270 | 13.020 | 13.170 | 13.058 | 1,826,100 |
| 2024-08-15 | 12.950 | 13.150 | 12.790 | 13.040 | 12.929 | 1,576,300 |
| 2024-08-14 | 12.840 | 13.020 | 12.810 | 12.940 | 12.830 | 1,214,616 |
| 2024-08-13 | 12.640 | 12.880 | 12.610 | 12.880 | 12.771 | 1,054,316 |
| 2024-08-12 | 12.810 | 12.930 | 12.620 | 12.750 | 12.642 | 1,601,416 |
| 2024-08-09 | 12.890 | 13.160 | 12.890 | 12.930 | 12.820 | 1,574,400 |
| 2024-08-08 | 13.100 | 13.150 | 12.740 | 12.820 | 12.711 | 2,014,200 |
| 2024-08-07 | 12.840 | 13.480 | 12.810 | 13.180 | 13.068 | 2,619,569 |
| 2024-08-06 | 12.980 | 13.170 | 12.780 | 12.920 | 12.810 | 3,147,231 |
| 2024-08-05 | 13.480 | 13.630 | 12.930 | 12.980 | 12.870 | 3,255,142 |
| 2024-08-02 | 13.880 | 13.900 | 13.550 | 13.630 | 13.514 | 3,090,500 |
| 2024-08-01 | 13.900 | 14.180 | 13.840 | 13.970 | 13.851 | 3,998,335 |
| 2024-07-31 | 13.500 | 13.960 | 13.350 | 13.900 | 13.782 | 4,151,336 |
| 2024-07-30 | 13.580 | 13.650 | 13.390 | 13.500 | 13.385 | 2,046,142 |
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.