Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	25.050	25.380	24.530	24.730	17.439	470,717
2024-01-18	25.500	25.500	24.320	24.930	17.580	826,140
2024-01-17	26.190	26.470	25.200	25.500	17.982	601,440
2024-01-16	26.470	26.780	25.790	26.260	18.518	672,709
2024-01-15	26.640	26.640	26.640	26.640	18.786	0
2024-01-12	26.880	27.380	26.640	26.640	18.786	599,760
2024-01-11	26.490	26.920	26.220	26.820	18.913	568,260
2024-01-10	26.760	27.120	26.350	26.510	18.695	632,184
2024-01-09	26.330	27.410	26.330	26.870	18.949	987,000
2024-01-08	27.180	27.190	26.240	26.270	18.525	803,532
2024-01-05	27.580	28.060	26.840	27.020	19.054	904,873
2024-01-04	27.600	27.780	27.250	27.580	19.449	325,640
2024-01-03	27.850	27.950	27.310	27.600	19.463	491,680
2024-01-02	27.780	28.050	27.610	27.890	19.668	699,073
2023-12-29	27.650	27.750	27.230	27.590	19.456	870,660
2023-12-28	26.050	27.830	25.790	27.650	19.499	1,140,071
2023-12-27	25.950	26.190	25.620	26.050	18.370	426,232
2023-12-26	26.390	26.610	25.740	25.910	18.272	526,269
2023-12-25	26.450	26.830	26.080	26.380	18.603	597,100
2023-12-22	27.020	27.210	26.470	26.500	18.688	612,887
2023-12-21	26.810	27.180	26.110	27.020	19.054	692,160
2023-12-20	26.680	27.630	26.680	27.000	19.040	1,006,567
2023-12-19	26.140	26.870	25.910	26.660	18.801	676,760
2023-12-18	26.410	27.240	26.160	26.300	18.547	901,705
2023-12-15	26.840	27.250	26.690	26.880	18.956	487,480
2023-12-14	26.740	27.120	26.320	27.000	19.040	888,720
2023-12-13	26.570	27.030	26.020	26.650	18.793	730,489
2023-12-12	27.070	27.070	26.530	26.640	18.786	946,855
2023-12-11	26.550	27.380	25.890	27.100	19.111	1,244,320
2023-12-08	27.700	28.400	26.670	26.770	18.878	1,628,635
2023-12-07	28.630	28.630	27.390	27.400	19.322	2,251,026
2023-12-06	27.720	31.070	27.580	28.560	20.140	3,486,751
2023-12-05	28.000	28.180	27.580	27.580	19.449	1,051,960
2023-12-04	27.790	27.900	27.340	27.820	19.618	576,550
2023-12-01	27.970	27.970	27.510	27.720	19.548	504,676
2023-11-30	28.250	28.420	27.560	27.960	19.717	414,821
2023-11-29	28.500	28.620	28.030	28.150	19.851	406,457
2023-11-28	27.790	28.530	27.650	28.450	20.063	739,587
2023-11-27	27.770	28.290	27.430	27.930	19.696	827,703
2023-11-24	28.200	28.400	27.600	27.660	19.506	735,280
2023-11-23	28.000	28.490	27.860	28.380	20.013	502,677
2023-11-22	28.390	28.590	27.980	27.980	19.731	717,824
2023-11-21	29.700	29.700	28.320	28.390	20.020	880,157
2023-11-20	28.470	28.980	28.220	28.980	20.437	599,880
2023-11-17	28.110	28.490	27.920	28.330	19.978	558,797
2023-11-16	28.590	28.590	28.030	28.100	19.816	575,709
2023-11-15	28.400	28.540	28.010	28.430	20.049	564,900
2023-11-14	28.080	28.430	27.880	28.240	19.915	613,898
2023-11-13	28.110	28.200	27.640	28.050	19.781	683,480
2023-11-10	27.770	27.980	27.510	27.720	19.548	410,620
2023-11-09	28.130	28.370	27.650	27.930	19.696	537,136
2023-11-08	27.930	28.440	27.800	27.990	19.738	755,020
2023-11-07	27.800	28.100	27.390	27.930	19.696	951,020
2023-11-06	27.510	28.160	27.470	27.830	19.626	1,100,498
2023-11-03	26.780	27.940	26.780	27.500	19.393	820,400
2023-11-02	27.090	27.500	26.740	26.790	18.892	651,420
2023-11-01	26.780	27.500	26.660	27.200	19.181	797,053
2023-10-31	27.000	27.000	26.370	26.780	18.885	813,663
2023-10-30	27.590	27.590	26.620	27.040	19.068	1,364,755
2023-10-27	26.450	27.630	26.450	27.600	19.463	939,869

← NewerPage 12 of 17 · 965 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.