Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.640	27.640	26.120	26.760	18.871	1,306,760
2023-10-25	26.990	28.140	26.880	27.750	19.569	999,320
2023-10-24	25.050	26.930	25.050	26.880	18.956	1,074,953
2023-10-23	26.310	26.310	25.160	25.390	17.905	685,020
2023-10-20	26.330	27.110	26.160	26.310	18.554	660,520
2023-10-19	26.360	27.440	26.350	26.410	18.624	857,166
2023-10-18	26.920	26.980	26.320	26.350	18.582	658,980
2023-10-17	26.950	27.160	26.580	26.910	18.977	654,718
2023-10-16	27.760	27.760	26.700	26.950	19.005	934,911
2023-10-13	28.250	28.260	27.450	27.510	19.400	711,060
2023-10-12	28.320	28.420	27.740	28.250	19.922	688,940
2023-10-11	28.650	28.650	27.960	28.310	19.964	691,567
2023-10-10	28.960	29.360	28.320	28.390	20.020	678,020
2023-10-09	29.740	29.750	28.850	28.940	20.408	780,274
2023-09-28	29.260	29.970	29.140	29.460	20.775	943,888
2023-09-27	28.680	29.700	28.560	29.210	20.599	951,300
2023-09-26	28.580	28.860	28.250	28.770	20.288	545,580
2023-09-25	28.950	29.490	28.410	28.580	20.154	775,986
2023-09-22	28.200	28.950	27.910	28.900	20.380	971,740
2023-09-21	28.680	29.070	28.070	28.200	19.887	1,221,001
2023-09-20	28.740	29.380	28.600	28.680	20.225	670,600
2023-09-19	29.600	29.870	28.640	28.710	20.246	763,247
2023-09-18	28.490	29.800	28.000	29.480	20.789	1,162,610
2023-09-15	28.560	28.850	28.290	28.550	20.133	586,083
2023-09-14	29.270	29.270	28.000	28.490	20.091	765,965
2023-09-13	29.380	29.380	28.830	29.100	20.521	859,600
2023-09-12	29.630	29.750	29.160	29.390	20.726	833,387
2023-09-11	29.870	30.380	29.270	29.550	20.838	1,406,512
2023-09-08	30.200	30.330	29.500	29.860	21.057	826,329
2023-09-07	30.780	31.290	30.100	30.200	21.297	1,070,053
2023-09-06	30.300	31.500	30.110	30.880	21.776	1,533,053
2023-09-05	30.060	30.430	29.780	30.070	21.205	1,230,084
2023-09-04	30.180	30.750	29.580	30.060	21.198	1,537,104
2023-09-01	31.360	31.860	30.030	30.170	21.276	1,931,864
2023-08-31	31.110	32.430	31.110	31.460	22.185	2,083,590
2023-08-30	29.290	32.500	29.290	31.620	22.298	3,207,569
2023-08-29	27.530	30.000	27.400	29.880	21.071	3,720,014
2023-08-28	29.630	30.500	27.650	27.890	19.668	2,299,581
2023-08-25	28.790	30.970	28.140	28.210	19.894	3,130,943
2023-08-24	30.000	30.330	28.820	29.100	20.521	3,213,393
2023-08-23	31.480	32.500	30.450	30.510	21.516	3,164,942
2023-08-22	33.490	33.900	31.030	31.960	22.538	5,565,019
2023-08-21	32.810	35.300	32.230	34.780	24.527	5,997,031
2023-08-18	32.600	34.630	32.000	33.300	23.483	3,564,659
2023-08-17	31.620	32.680	30.580	32.310	22.785	1,639,590
2023-08-16	31.440	32.480	31.170	31.610	22.291	1,266,160
2023-08-15	31.000	31.470	30.690	31.280	22.059	739,447
2023-08-14	31.620	31.690	30.310	31.070	21.910	735,527
2023-08-11	32.090	32.450	31.260	31.430	22.164	1,122,490
2023-08-10	31.140	32.400	31.010	32.200	22.707	1,123,725
2023-08-09	30.960	31.200	30.800	30.940	21.819	527,125
2023-08-08	30.250	31.520	30.030	30.960	21.833	1,070,181
2023-08-07	30.000	30.340	29.480	30.260	21.339	664,501
2023-08-04	30.010	30.440	29.970	29.980	21.142	512,871
2023-08-03	30.540	30.560	29.870	30.010	21.163	617,136
2023-08-02	30.710	30.870	30.450	30.680	21.635	272,006
2023-08-01	31.340	31.350	30.650	30.730	21.671	632,917
2023-07-31	32.000	32.000	31.030	31.330	22.094	444,379
2023-07-28	31.330	31.720	30.770	31.390	22.136	567,560
2023-07-27	31.910	32.180	31.310	31.380	22.129	467,847

← NewerPage 13 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.