Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	30.110	30.970	28.650	29.400	29.400	2,979,680
2026-07-15	29.740	30.920	29.300	30.660	30.660	1,848,340
2026-07-14	29.990	30.560	28.800	30.100	30.100	1,953,745
2026-07-13	28.860	31.000	27.830	30.060	30.060	3,118,471
2026-07-10	29.610	31.600	28.950	28.950	28.950	1,959,341
2026-07-09	30.190	30.730	28.880	29.670	29.670	2,913,523
2026-07-08	31.320	31.580	28.510	30.700	30.700	2,021,880
2026-07-07	31.920	32.110	30.200	30.990	30.990	1,861,220
2026-07-06	32.920	33.320	31.220	31.920	31.920	1,930,440
2026-07-03	33.990	34.500	32.900	33.250	33.250	2,044,740
2026-07-02	32.030	35.150	31.290	33.900	33.900	2,640,155
2026-07-01	31.520	33.050	31.060	32.070	32.070	2,348,148
2026-06-30	29.480	31.710	29.170	31.510	31.510	2,671,960
2026-06-29	28.720	29.900	27.520	29.730	29.730	2,754,339
2026-06-26	28.600	29.790	28.130	28.460	28.460	1,833,520
2026-06-25	29.570	29.630	28.080	28.600	28.600	1,337,439
2026-06-24	29.840	30.630	29.030	29.640	29.640	1,412,076
2026-06-23	30.380	31.020	30.050	30.360	30.360	1,896,300
2026-06-22	32.020	32.120	29.780	30.670	30.670	2,394,840
2026-06-18	32.610	32.820	32.000	32.220	32.220	1,532,724
2026-06-17	33.140	33.770	32.260	32.840	32.840	2,038,730
2026-06-16	33.130	33.850	31.900	33.320	33.320	1,780,360
2026-06-15	32.500	33.700	32.400	33.240	33.240	1,810,639
2026-06-12	32.530	33.490	31.630	31.990	31.990	1,967,209
2026-06-11	32.730	33.290	30.740	31.970	31.970	2,811,252
2026-06-10	34.060	34.610	32.120	32.720	32.720	2,727,720
2026-06-09	33.171	35.629	33.007	33.879	33.879	2,887,416
2026-06-08	33.071	34.279	32.214	32.850	32.850	2,639,236
2026-06-05	47.800	48.940	45.900	47.880	34.200	3,104,445
2026-06-04	47.120	48.800	46.080	48.000	34.286	2,895,086
2026-06-03	44.000	47.550	43.010	46.900	33.500	4,039,817
2026-06-02	41.800	44.600	41.010	43.990	31.421	3,913,078
2026-06-01	42.720	43.250	39.840	41.610	29.721	3,019,100
2026-05-29	42.210	42.550	39.890	41.800	29.857	3,096,669
2026-05-28	40.610	42.380	39.030	42.000	30.000	2,835,456
2026-05-27	42.280	42.540	40.230	40.990	29.279	2,399,626
2026-05-26	43.980	44.400	41.750	42.270	30.193	2,035,321
2026-05-25	44.030	44.640	42.800	43.970	31.407	2,117,220
2026-05-22	44.350	44.440	41.360	43.900	31.357	3,853,026
2026-05-21	42.180	45.280	41.020	42.670	30.479	5,155,861
2026-05-20	43.680	44.860	42.070	42.190	30.136	4,273,400
2026-05-19	45.280	46.200	42.640	43.550	31.107	3,854,235
2026-05-18	43.180	47.170	43.040	45.900	32.786	3,826,365
2026-05-15	43.000	43.980	42.710	43.440	31.029	2,520,436
2026-05-14	42.980	44.260	42.500	43.400	31.000	2,673,183
2026-05-13	43.360	43.980	42.400	43.000	30.714	3,175,253
2026-05-12	42.900	43.430	41.200	43.030	30.736	2,903,910
2026-05-11	41.380	43.500	40.700	43.000	30.714	2,546,219
2026-05-08	39.680	41.500	39.180	41.100	29.357	2,170,911
2026-05-07	38.810	40.000	38.480	39.760	28.400	2,071,594
2026-05-06	37.960	39.300	35.820	38.770	27.693	3,315,620
2026-04-30	36.010	37.590	35.280	37.590	26.850	2,042,880
2026-04-29	34.880	37.080	34.550	36.170	25.836	3,105,480
2026-04-28	35.530	36.370	34.480	34.900	24.929	2,776,209
2026-04-27	35.460	35.680	32.000	35.460	25.329	4,473,000
2026-04-24	31.790	35.190	31.790	34.990	24.993	4,659,307
2026-04-23	31.550	32.100	31.130	32.010	22.864	1,636,320
2026-04-22	31.610	31.930	31.070	31.550	22.536	1,212,367
2026-04-21	31.620	32.020	31.350	31.690	22.636	1,463,700
2026-04-20	31.160	32.660	30.800	31.600	22.571	1,955,660

← NewerPage 2 of 17 · 964 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.