Shanghai Rychen Technologies Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.870	41.370	39.560	40.550	40.550	2,192,740
2026-10-15	39.460	40.660	38.330	39.750	39.750	1,983,200
2026-10-14	41.500	42.410	39.700	39.850	39.850	2,855,725
2026-10-13	39.360	41.660	38.060	41.500	41.500	3,604,559
2026-10-12	41.010	41.440	39.060	39.400	39.400	3,661,868
2026-10-09	37.580	42.410	36.770	41.170	41.170	6,271,479
2026-10-08	35.500	37.730	35.050	37.700	37.700	3,267,580
2026-09-30	35.480	35.850	34.650	35.510	35.510	1,441,900
2026-09-29	36.550	37.000	35.300	35.450	35.450	2,042,572
2026-09-28	37.210	37.340	34.470	36.180	36.180	2,110,486
2026-09-24	37.190	37.670	36.510	36.830	36.830	1,365,460
2026-09-23	36.700	37.770	36.630	37.460	37.460	1,234,219
2026-09-22	37.400	37.940	36.600	36.940	36.940	1,737,932
2026-09-21	37.200	37.860	36.200	37.430	37.430	2,122,840
2026-09-18	36.820	37.470	36.470	37.350	37.350	1,596,640
2026-09-17	35.860	37.270	35.640	36.530	36.530	1,895,240
2026-09-16	35.450	35.970	35.000	35.860	35.860	1,624,180
2026-09-15	36.370	37.010	35.400	35.450	35.450	1,753,580
2026-09-14	35.280	36.950	34.850	36.700	36.700	1,375,240
2026-09-11	36.330	36.360	34.470	36.000	36.000	1,612,520
2026-09-10	36.880	37.000	35.770	36.060	36.060	1,641,960
2026-09-09	36.860	37.160	36.090	37.000	37.000	1,367,784
2026-09-08	37.500	37.920	36.500	36.900	36.900	1,195,300
2026-09-07	36.590	37.670	36.590	37.330	37.330	1,608,197
2026-09-04	38.500	38.650	36.210	36.590	36.590	2,212,459
2026-09-03	38.230	38.750	37.550	38.390	38.390	2,062,720
2026-09-02	38.050	38.930	37.400	38.390	38.390	2,021,960
2026-09-01	39.000	40.210	37.770	38.500	38.500	2,847,020
2026-08-31	38.000	39.200	36.810	38.780	38.780	2,877,779
2026-08-28	40.650	43.770	38.210	39.070	39.070	6,036,270
2026-08-27	39.320	40.630	39.060	40.480	40.480	2,689,380
2026-08-26	40.950	41.220	39.030	39.270	39.270	1,822,520
2026-08-25	39.600	41.050	38.680	40.720	40.720	2,012,167
2026-08-24	40.170	40.250	38.490	40.080	40.080	1,939,148
2026-08-21	38.380	40.670	37.400	40.130	40.130	3,106,215
2026-08-20	40.670	41.500	37.500	38.450	38.450	3,841,797
2026-08-19	42.000	42.000	38.860	40.420	40.420	4,912,949
2026-08-18	42.810	44.660	41.360	42.660	42.660	6,817,870
2026-08-17	40.830	43.730	40.790	43.730	43.730	7,688,857
2026-08-14	41.000	42.700	40.000	40.300	40.300	4,713,167
2026-08-13	39.200	43.000	39.000	41.380	41.380	6,492,105
2026-08-12	38.500	39.490	37.520	39.330	39.330	4,113,300
2026-08-11	37.270	40.400	36.820	39.100	39.100	6,109,801
2026-08-10	37.650	38.500	34.730	37.880	37.880	5,857,465
2026-08-07	36.510	37.200	35.110	36.260	36.260	3,450,095
2026-08-06	35.280	37.120	34.010	37.100	37.100	4,324,236
2026-08-05	34.270	36.210	33.280	35.400	35.400	4,398,381
2026-08-04	35.390	36.110	34.270	35.060	35.060	3,102,350
2026-08-03	36.190	37.920	34.630	35.490	35.490	2,584,090
2026-07-31	36.600	37.420	34.010	35.480	35.480	3,859,687
2026-07-30	39.250	39.500	34.480	36.950	36.950	3,910,474
2026-07-29	38.510	39.660	37.210	38.910	38.910	3,481,474
2026-07-28	38.820	41.970	38.110	39.400	39.400	4,624,346
2026-07-27	37.620	40.500	37.110	40.180	40.180	6,010,377
2026-07-24	34.430	39.500	34.430	38.680	38.680	7,790,495
2026-07-23	40.580	40.900	34.230	35.800	35.800	5,881,146
2026-07-22	41.250	41.250	37.500	38.870	38.870	7,339,016
2026-07-21	30.250	35.520	29.650	35.520	35.520	4,407,264
2026-07-20	30.190	33.170	27.950	29.600	29.600	4,903,974
2026-07-17	29.590	30.080	27.640	27.810	27.810	4,483,372

Page 1 of 17 · 964 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-27	0.2000 CNY
2023-07-13	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.