Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	39.000	39.880	36.780	37.410	26.256	1,889,762
2023-04-26	37.650	40.980	37.470	40.030	28.095	2,225,571
2023-04-25	38.500	39.670	36.180	38.040	26.698	2,329,041
2023-04-24	36.650	41.260	36.120	39.340	27.611	2,255,820
2023-04-21	36.770	36.870	35.580	36.470	25.596	425,040
2023-04-20	37.220	37.250	36.010	36.450	25.582	292,320
2023-04-19	37.000	37.640	36.500	36.950	25.933	525,117
2023-04-18	38.680	38.680	37.300	37.370	26.228	463,915
2023-04-17	37.460	39.060	37.380	38.390	26.944	655,436
2023-04-14	37.610	38.500	37.180	37.470	26.298	482,281
2023-04-13	38.200	38.200	37.420	37.600	26.389	571,200
2023-04-12	38.540	38.540	37.500	38.000	26.670	537,439
2023-04-11	39.150	39.150	38.340	38.400	26.951	518,840
2023-04-10	39.300	39.770	38.230	39.150	27.477	735,415
2023-04-07	39.090	40.150	39.090	39.570	27.772	449,449
2023-04-06	40.500	40.500	38.710	39.530	27.744	1,005,620
2023-04-04	41.000	41.680	39.900	40.110	28.151	1,001,980
2023-04-03	41.300	42.130	41.010	41.390	29.049	498,206
2023-03-31	40.880	41.690	40.880	41.550	29.162	669,748
2023-03-30	41.000	42.200	40.760	41.190	28.909	723,240
2023-03-29	40.180	42.250	39.850	41.500	29.127	1,307,276
2023-03-28	40.390	40.390	39.440	39.900	28.004	704,760
2023-03-27	41.570	41.570	39.810	40.090	28.137	1,087,716
2023-03-24	41.730	42.650	40.810	41.100	28.846	802,620
2023-03-23	42.480	43.390	41.620	41.720	29.281	918,843
2023-03-22	42.800	42.900	41.500	42.540	29.856	1,045,996
2023-03-21	43.600	43.630	42.110	42.350	29.723	872,177
2023-03-20	41.810	44.060	40.810	43.580	30.586	1,213,966
2023-03-17	42.300	42.490	41.410	41.790	29.330	383,880
2023-03-16	43.500	43.500	41.770	41.800	29.337	567,840
2023-03-15	43.690	44.840	42.830	43.490	30.523	376,460
2023-03-14	44.500	44.500	42.650	43.400	30.460	594,150
2023-03-13	44.260	45.050	43.420	44.280	31.078	581,420
2023-03-10	45.380	45.630	44.500	44.710	31.379	332,924
2023-03-09	45.000	46.580	43.610	45.390	31.857	795,760
2023-03-08	45.190	45.210	44.280	44.530	31.253	364,840
2023-03-07	47.760	48.000	44.730	44.800	31.443	1,302,977
2023-03-06	47.430	48.480	46.830	47.750	33.513	1,013,600
2023-03-03	47.770	48.290	46.770	47.410	33.274	697,309
2023-03-02	47.880	48.250	46.500	47.600	33.408	805,912
2023-03-01	49.510	49.690	47.490	47.880	33.604	859,192
2023-02-28	49.800	49.940	47.600	49.250	34.566	1,131,340
2023-02-27	45.900	51.200	45.900	49.750	34.917	1,477,904
2023-02-24	44.840	47.300	44.840	46.120	32.369	1,248,977
2023-02-23	43.050	45.280	42.500	44.840	31.471	1,184,937
2023-02-22	40.920	44.300	40.450	43.030	30.200	1,573,938
2023-02-21	40.760	41.920	40.630	40.990	28.769	813,120
2023-02-20	40.620	41.500	39.620	40.630	28.516	655,183
2023-02-17	41.220	41.510	40.050	40.290	28.277	784,000
2023-02-16	43.650	43.670	41.000	41.440	29.084	1,355,597
2023-02-15	45.680	45.990	43.520	43.650	30.636	849,777
2023-02-14	46.430	46.430	44.700	45.580	31.990	644,705
2023-02-13	43.700	46.490	43.500	45.730	32.095	1,147,127
2023-02-10	45.540	46.770	43.600	43.710	30.678	1,056,234
2023-02-09	45.380	45.990	44.950	45.480	31.920	671,508
2023-02-08	46.810	47.300	45.300	45.460	31.906	603,260
2023-02-07	47.880	49.090	46.700	46.750	32.811	1,071,935
2023-02-06	46.560	48.780	44.300	47.350	33.232	1,970,351
2023-02-03	46.050	46.210	44.820	45.730	32.095	475,798
2023-02-02	44.640	46.150	44.210	46.070	32.334	785,268

← NewerPage 15 of 17 · 966 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.