Shanghai Rychen Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.090 | 17.000 | 16.090 | 16.910 | 11.925 | 1,492,120 |
| 2024-04-23 | 15.320 | 16.370 | 15.320 | 16.200 | 11.424 | 1,198,734 |
| 2024-04-22 | 15.990 | 15.990 | 14.870 | 15.470 | 10.909 | 1,369,620 |
| 2024-04-19 | 16.090 | 16.460 | 15.700 | 16.000 | 11.283 | 1,195,773 |
| 2024-04-18 | 16.500 | 16.500 | 15.500 | 16.110 | 11.361 | 1,582,534 |
| 2024-04-17 | 14.690 | 16.530 | 14.690 | 16.500 | 11.636 | 2,026,942 |
| 2024-04-16 | 15.890 | 15.890 | 13.810 | 14.530 | 10.247 | 2,044,394 |
| 2024-04-15 | 17.910 | 18.080 | 15.770 | 16.000 | 11.283 | 2,472,006 |
| 2024-04-12 | 18.490 | 18.640 | 18.100 | 18.170 | 12.813 | 921,152 |
| 2024-04-11 | 18.090 | 18.750 | 17.660 | 18.400 | 12.976 | 1,249,255 |
| 2024-04-10 | 18.540 | 18.900 | 17.720 | 18.140 | 12.792 | 1,575,197 |
| 2024-04-09 | 18.400 | 18.740 | 18.230 | 18.480 | 13.032 | 1,281,812 |
| 2024-04-08 | 19.700 | 19.700 | 18.300 | 18.340 | 12.933 | 1,787,695 |
| 2024-04-03 | 19.830 | 20.150 | 19.270 | 19.700 | 13.892 | 1,308,552 |
| 2024-04-02 | 19.860 | 20.700 | 19.830 | 20.030 | 14.125 | 2,269,170 |
| 2024-04-01 | 19.550 | 20.000 | 19.140 | 19.930 | 14.055 | 1,717,112 |
| 2024-03-29 | 18.920 | 19.570 | 18.770 | 19.550 | 13.787 | 820,540 |
| 2024-03-28 | 18.040 | 19.050 | 17.910 | 18.830 | 13.279 | 1,459,011 |
| 2024-03-27 | 19.230 | 19.430 | 18.160 | 18.190 | 12.828 | 1,398,320 |
| 2024-03-26 | 18.810 | 19.280 | 18.560 | 19.070 | 13.448 | 1,265,021 |
| 2024-03-25 | 19.450 | 19.780 | 18.900 | 18.900 | 13.328 | 1,886,168 |
| 2024-03-22 | 20.220 | 20.410 | 19.400 | 19.600 | 13.822 | 1,806,452 |
| 2024-03-21 | 20.200 | 20.770 | 19.900 | 20.300 | 14.315 | 1,514,403 |
| 2024-03-20 | 20.050 | 20.330 | 19.810 | 20.210 | 14.252 | 1,667,401 |
| 2024-03-19 | 20.290 | 20.550 | 19.910 | 20.050 | 14.139 | 1,889,440 |
| 2024-03-18 | 20.100 | 20.460 | 19.790 | 20.390 | 14.379 | 3,082,254 |
| 2024-03-15 | 19.360 | 20.890 | 18.610 | 20.230 | 14.266 | 4,154,372 |
| 2024-03-14 | 19.080 | 22.000 | 19.080 | 19.750 | 13.928 | 4,393,936 |
| 2024-03-13 | 18.730 | 19.050 | 18.260 | 18.870 | 13.307 | 1,762,707 |
| 2024-03-12 | 18.130 | 18.790 | 18.010 | 18.700 | 13.187 | 1,796,620 |
| 2024-03-11 | 18.330 | 18.330 | 17.600 | 18.170 | 12.813 | 1,653,531 |
| 2024-03-08 | 17.690 | 18.300 | 17.430 | 18.170 | 12.813 | 1,690,564 |
| 2024-03-07 | 18.080 | 18.660 | 17.440 | 17.730 | 12.503 | 2,279,814 |
| 2024-03-06 | 16.940 | 18.450 | 16.830 | 17.900 | 12.623 | 2,569,407 |
| 2024-03-05 | 17.870 | 17.870 | 16.900 | 16.950 | 11.953 | 1,978,768 |
| 2024-03-04 | 18.190 | 18.880 | 17.250 | 17.890 | 12.616 | 1,832,111 |
| 2024-03-01 | 18.100 | 18.620 | 17.660 | 18.080 | 12.750 | 2,065,131 |
| 2024-02-29 | 16.010 | 18.170 | 16.010 | 18.000 | 12.693 | 2,850,864 |
| 2024-02-28 | 19.820 | 20.450 | 16.780 | 16.830 | 11.868 | 3,724,831 |
| 2024-02-27 | 19.000 | 19.730 | 18.710 | 19.500 | 13.751 | 1,962,067 |
| 2024-02-26 | 18.800 | 19.690 | 18.220 | 19.330 | 13.631 | 2,072,046 |
| 2024-02-23 | 17.280 | 18.280 | 17.220 | 18.160 | 12.806 | 1,752,175 |
| 2024-02-22 | 16.300 | 17.440 | 16.300 | 17.220 | 12.143 | 1,823,703 |
| 2024-02-21 | 15.750 | 16.960 | 15.220 | 16.320 | 11.509 | 2,015,832 |
| 2024-02-20 | 15.500 | 15.880 | 15.110 | 15.760 | 11.114 | 1,766,002 |
| 2024-02-19 | 14.620 | 15.670 | 14.520 | 15.450 | 10.895 | 2,854,191 |
| 2024-02-08 | 12.480 | 14.570 | 11.810 | 14.370 | 10.134 | 3,143,413 |
| 2024-02-07 | 14.440 | 14.650 | 12.100 | 12.490 | 8.808 | 3,316,968 |
| 2024-02-06 | 13.650 | 15.490 | 12.750 | 14.410 | 10.162 | 3,311,576 |
| 2024-02-05 | 18.210 | 18.210 | 14.680 | 14.700 | 10.366 | 2,905,037 |
| 2024-02-02 | 19.870 | 20.350 | 17.720 | 18.350 | 12.940 | 1,499,429 |
| 2024-02-01 | 20.000 | 20.250 | 19.220 | 19.870 | 14.012 | 1,118,145 |
| 2024-01-31 | 21.490 | 21.920 | 20.000 | 20.150 | 14.210 | 1,331,272 |
| 2024-01-30 | 22.190 | 22.750 | 21.410 | 21.410 | 15.098 | 1,286,028 |
| 2024-01-29 | 24.120 | 24.200 | 22.230 | 22.270 | 15.705 | 2,484,074 |
| 2024-01-26 | 27.540 | 27.540 | 23.880 | 24.210 | 17.073 | 3,138,697 |
| 2024-01-25 | 23.380 | 25.980 | 23.150 | 25.820 | 18.208 | 2,173,014 |
| 2024-01-24 | 23.300 | 23.930 | 22.300 | 23.400 | 16.502 | 1,140,977 |
| 2024-01-23 | 22.970 | 23.500 | 22.050 | 23.200 | 16.360 | 1,262,455 |
| 2024-01-22 | 24.870 | 24.990 | 22.750 | 23.040 | 16.248 | 833,700 |
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.