Shanghai Rychen Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14.830 | 15.100 | 14.450 | 14.530 | 10.379 | 858,620 |
| 2024-07-22 | 14.550 | 14.800 | 14.440 | 14.720 | 10.514 | 781,480 |
| 2024-07-19 | 14.100 | 14.750 | 13.910 | 14.550 | 10.393 | 985,255 |
| 2024-07-18 | 14.300 | 14.460 | 13.680 | 14.130 | 10.093 | 1,353,240 |
| 2024-07-17 | 14.790 | 14.970 | 14.380 | 14.380 | 10.271 | 1,032,780 |
| 2024-07-16 | 14.520 | 15.130 | 14.520 | 14.780 | 10.557 | 1,083,488 |
| 2024-07-15 | 15.380 | 15.700 | 14.710 | 14.810 | 10.579 | 1,577,660 |
| 2024-07-12 | 15.660 | 15.780 | 15.280 | 15.400 | 11.000 | 833,971 |
| 2024-07-11 | 15.350 | 15.520 | 15.070 | 15.490 | 11.064 | 1,169,700 |
| 2024-07-10 | 14.990 | 15.150 | 14.600 | 14.830 | 10.593 | 907,268 |
| 2024-07-09 | 14.520 | 15.100 | 14.380 | 15.070 | 10.764 | 1,316,506 |
| 2024-07-08 | 15.160 | 15.210 | 14.400 | 14.540 | 10.386 | 986,127 |
| 2024-07-05 | 14.700 | 15.350 | 14.350 | 15.160 | 10.829 | 1,564,360 |
| 2024-07-04 | 15.260 | 15.380 | 14.600 | 14.700 | 10.500 | 1,292,727 |
| 2024-07-03 | 15.680 | 15.700 | 15.100 | 15.270 | 10.907 | 1,336,580 |
| 2024-07-02 | 16.150 | 16.200 | 15.450 | 15.590 | 11.136 | 2,375,095 |
| 2024-07-01 | 15.480 | 16.180 | 15.250 | 16.170 | 11.550 | 2,352,215 |
| 2024-06-28 | 15.620 | 16.080 | 15.230 | 15.570 | 11.121 | 2,117,246 |
| 2024-06-27 | 15.570 | 17.780 | 15.370 | 15.590 | 11.136 | 3,198,007 |
| 2024-06-26 | 15.500 | 16.160 | 14.480 | 15.710 | 11.079 | 2,787,400 |
| 2024-06-25 | 14.190 | 15.000 | 14.150 | 14.770 | 10.416 | 2,103,855 |
| 2024-06-24 | 14.930 | 15.050 | 14.000 | 14.080 | 9.929 | 1,619,800 |
| 2024-06-21 | 15.100 | 15.400 | 14.920 | 15.120 | 10.663 | 962,360 |
| 2024-06-20 | 15.870 | 15.920 | 15.260 | 15.360 | 10.832 | 1,002,540 |
| 2024-06-19 | 15.850 | 16.060 | 15.470 | 15.780 | 11.128 | 714,280 |
| 2024-06-18 | 15.360 | 16.020 | 15.040 | 15.840 | 11.170 | 1,212,297 |
| 2024-06-17 | 15.620 | 15.770 | 15.140 | 15.300 | 10.790 | 1,203,305 |
| 2024-06-14 | 15.940 | 16.000 | 15.190 | 15.770 | 11.121 | 923,895 |
| 2024-06-13 | 16.120 | 16.120 | 15.520 | 15.920 | 11.227 | 1,219,960 |
| 2024-06-12 | 15.360 | 15.990 | 15.100 | 15.850 | 11.177 | 1,010,681 |
| 2024-06-11 | 15.520 | 15.530 | 14.500 | 15.340 | 10.818 | 1,692,565 |
| 2024-06-07 | 15.230 | 16.090 | 14.970 | 15.500 | 10.930 | 2,744,008 |
| 2024-06-06 | 15.770 | 16.180 | 14.330 | 14.580 | 10.282 | 1,671,994 |
| 2024-06-05 | 16.280 | 16.340 | 15.670 | 15.880 | 11.199 | 1,409,356 |
| 2024-06-04 | 16.780 | 16.780 | 15.820 | 16.110 | 11.361 | 1,417,192 |
| 2024-06-03 | 17.670 | 17.960 | 16.530 | 16.780 | 11.833 | 1,791,585 |
| 2024-05-31 | 17.440 | 17.900 | 17.300 | 17.710 | 12.489 | 1,403,882 |
| 2024-05-30 | 17.630 | 18.090 | 17.450 | 17.530 | 12.362 | 1,086,190 |
| 2024-05-29 | 17.420 | 18.180 | 17.320 | 17.800 | 12.552 | 1,409,837 |
| 2024-05-28 | 18.320 | 18.840 | 17.490 | 17.680 | 12.468 | 1,652,140 |
| 2024-05-27 | 17.550 | 17.930 | 17.080 | 17.880 | 12.609 | 838,180 |
| 2024-05-24 | 17.560 | 18.100 | 17.540 | 17.540 | 12.369 | 690,760 |
| 2024-05-23 | 18.080 | 18.300 | 17.620 | 17.740 | 12.510 | 1,061,060 |
| 2024-05-22 | 18.080 | 18.520 | 17.770 | 18.120 | 12.778 | 969,500 |
| 2024-05-21 | 18.570 | 18.870 | 18.010 | 18.100 | 12.764 | 911,905 |
| 2024-05-20 | 18.820 | 18.980 | 18.470 | 18.620 | 13.131 | 617,540 |
| 2024-05-17 | 18.900 | 18.920 | 18.380 | 18.820 | 13.272 | 844,636 |
| 2024-05-16 | 18.100 | 18.940 | 18.100 | 18.770 | 13.236 | 854,420 |
| 2024-05-15 | 18.160 | 18.640 | 17.700 | 18.210 | 12.842 | 831,712 |
| 2024-05-14 | 18.400 | 18.490 | 17.210 | 18.160 | 12.806 | 1,065,282 |
| 2024-05-13 | 18.010 | 18.140 | 17.270 | 17.540 | 12.369 | 1,034,160 |
| 2024-05-10 | 18.840 | 19.080 | 18.010 | 18.100 | 12.764 | 837,417 |
| 2024-05-09 | 18.630 | 19.060 | 18.380 | 18.800 | 13.258 | 854,660 |
| 2024-05-08 | 18.830 | 19.060 | 18.310 | 18.310 | 12.912 | 1,212,272 |
| 2024-05-07 | 18.410 | 19.170 | 18.410 | 19.050 | 13.434 | 1,421,093 |
| 2024-05-06 | 18.210 | 18.770 | 18.180 | 18.350 | 12.940 | 1,199,580 |
| 2024-04-30 | 17.910 | 18.230 | 17.300 | 18.000 | 12.693 | 1,379,060 |
| 2024-04-29 | 16.710 | 17.890 | 16.670 | 17.820 | 12.567 | 1,624,824 |
| 2024-04-26 | 17.050 | 17.400 | 16.330 | 17.090 | 12.052 | 1,147,036 |
| 2024-04-25 | 16.910 | 17.300 | 16.630 | 17.050 | 12.024 | 1,138,663 |
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.