Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	32.560	32.650	31.690	31.910	22.503	670,334
2023-07-25	31.290	32.550	31.290	32.420	22.862	869,947
2023-07-24	30.890	31.370	30.500	31.180	21.988	850,400
2023-07-21	31.590	31.850	30.880	30.890	21.783	691,180
2023-07-20	32.000	32.440	31.370	31.470	22.192	667,517
2023-07-19	32.660	33.550	32.080	32.170	22.686	918,159
2023-07-18	32.420	33.130	31.730	32.650	23.025	1,213,485
2023-07-17	32.130	33.800	31.590	32.450	22.884	1,670,779
2023-07-14	32.800	33.410	31.510	32.140	22.665	674,221
2023-07-13	31.800	32.920	31.310	32.040	22.594	724,476
2023-07-12	32.100	32.250	31.530	31.580	22.164	493,803
2023-07-11	31.500	32.140	31.150	32.100	22.529	571,620
2023-07-10	31.800	31.900	31.340	31.370	22.017	459,778
2023-07-07	31.960	32.180	31.300	31.540	22.136	755,150
2023-07-06	31.710	32.480	31.300	31.940	22.417	1,363,084
2023-07-05	32.150	32.700	31.530	31.700	22.249	1,108,503
2023-07-04	30.880	32.360	30.880	32.150	22.564	1,219,097
2023-07-03	31.390	31.810	31.000	31.380	22.024	803,027
2023-06-30	31.280	31.550	30.800	31.360	22.010	1,178,928
2023-06-29	30.020	31.210	30.020	30.920	21.701	1,189,624
2023-06-28	30.250	30.450	29.010	30.080	21.111	1,062,782
2023-06-27	29.150	30.350	29.150	30.250	21.231	1,189,505
2023-06-26	29.390	29.950	28.790	29.180	20.480	1,211,870
2023-06-21	30.880	31.000	29.510	29.680	20.831	1,586,579
2023-06-20	30.050	31.250	29.810	30.880	21.673	1,772,190
2023-06-19	30.570	30.680	29.850	30.050	21.090	1,469,573
2023-06-16	30.750	30.800	30.310	30.570	21.455	959,868
2023-06-15	30.710	30.760	30.110	30.720	21.561	1,076,446
2023-06-14	31.250	32.060	30.500	30.610	21.483	852,287
2023-06-13	32.150	32.150	30.870	31.150	21.862	666,670
2023-06-12	30.300	31.660	30.100	31.460	22.080	722,803
2023-06-09	30.700	30.810	30.120	30.570	21.455	661,896
2023-06-08	31.180	31.420	30.680	30.700	21.547	661,943
2023-06-07	31.650	31.880	31.000	31.180	21.883	613,138
2023-06-06	32.680	32.680	31.520	31.600	22.178	630,473
2023-06-05	33.320	33.320	32.450	32.580	22.866	588,463
2023-06-02	32.960	33.330	32.630	33.270	23.350	595,296
2023-06-01	33.490	33.500	32.820	32.960	23.133	565,969
2023-05-31	33.400	33.980	33.220	33.250	23.336	611,832
2023-05-30	34.290	34.510	33.200	33.400	23.442	664,682
2023-05-29	33.900	34.600	33.200	34.400	24.143	1,143,451
2023-05-26	34.410	34.990	33.700	33.910	23.800	664,977
2023-05-25	34.480	34.880	34.120	34.370	24.122	825,571
2023-05-24	34.510	34.850	33.320	34.440	24.172	906,421
2023-05-23	33.910	34.800	33.500	34.000	23.863	940,650
2023-05-22	33.680	33.980	33.120	33.900	23.793	732,162
2023-05-19	33.010	33.630	32.700	33.440	23.470	688,018
2023-05-18	32.310	33.370	31.880	33.350	23.406	1,239,044
2023-05-17	31.300	32.280	31.300	32.210	22.606	1,163,856
2023-05-16	31.610	31.730	31.200	31.210	21.905	729,558
2023-05-15	31.210	31.890	31.200	31.580	22.164	822,554
2023-05-12	32.000	32.290	31.250	31.330	21.989	997,332
2023-05-11	31.900	32.250	31.760	32.010	22.466	1,163,355
2023-05-10	32.500	32.870	31.810	32.150	22.564	1,110,855
2023-05-09	33.140	33.390	32.070	32.120	22.543	1,098,511
2023-05-08	33.200	33.820	31.920	32.900	23.091	1,569,023
2023-05-05	34.640	34.990	32.460	33.240	23.329	1,269,765
2023-05-04	36.940	36.940	33.820	34.120	23.947	2,010,482
2023-04-28	37.000	37.960	36.140	37.290	26.172	1,613,680
2023-04-27	39.000	39.880	36.780	37.410	26.256	1,889,762

← NewerPage 14 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.