RIAMB (Beijing) Tech Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 37.050 | 39.470 | 35.600 | 39.050 | 39.050 | 6,751,588 |
| 2026-10-22 | 38.110 | 38.930 | 37.590 | 37.650 | 37.650 | 4,113,805 |
| 2026-10-21 | 39.700 | 40.070 | 38.170 | 38.320 | 38.320 | 5,482,798 |
| 2026-10-20 | 39.300 | 40.330 | 38.750 | 39.670 | 39.670 | 5,513,740 |
| 2026-10-19 | 38.750 | 39.420 | 38.100 | 39.110 | 39.110 | 3,720,150 |
| 2026-10-16 | 39.000 | 39.950 | 38.280 | 38.850 | 38.850 | 4,694,063 |
| 2026-10-15 | 37.100 | 39.130 | 37.050 | 38.530 | 38.530 | 4,321,800 |
| 2026-10-14 | 39.700 | 41.150 | 38.180 | 38.260 | 38.260 | 5,221,863 |
| 2026-10-13 | 38.160 | 40.210 | 37.110 | 39.600 | 39.600 | 5,222,769 |
| 2026-10-12 | 38.810 | 40.100 | 38.110 | 39.050 | 39.050 | 5,303,409 |
| 2026-10-09 | 39.480 | 39.610 | 37.240 | 38.790 | 38.790 | 4,065,736 |
| 2026-10-08 | 41.260 | 41.460 | 39.100 | 39.400 | 39.400 | 4,280,619 |
| 2026-09-30 | 42.600 | 42.600 | 41.180 | 41.250 | 41.250 | 4,509,400 |
| 2026-09-29 | 42.440 | 43.860 | 41.950 | 42.000 | 42.000 | 5,528,869 |
| 2026-09-28 | 46.750 | 46.750 | 42.680 | 42.730 | 42.730 | 6,582,062 |
| 2026-09-24 | 48.980 | 49.190 | 46.630 | 46.740 | 46.740 | 6,933,612 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.5900 CNY |
| 2025-05-30 | 0.5800 CNY |
| 2024-06-06 | 0.5800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.