Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	30.880	31.740	30.200	31.060	22.186	2,343,040
2026-04-16	30.390	30.730	29.560	30.510	21.793	1,941,391
2026-04-15	31.300	31.300	29.690	29.860	21.329	1,645,840
2026-04-14	30.930	31.320	30.140	31.180	22.271	2,323,020
2026-04-13	30.530	30.980	29.840	30.980	22.129	1,811,325
2026-04-10	30.220	30.800	29.680	30.770	21.979	2,431,660
2026-04-09	31.060	31.650	29.600	29.870	21.336	2,322,180
2026-04-08	33.850	33.850	30.030	30.850	22.036	2,495,220
2026-04-07	28.380	29.280	27.800	29.060	20.757	1,589,560
2026-04-03	29.110	29.270	27.650	28.040	20.029	1,410,080
2026-04-02	29.530	30.000	28.780	29.080	20.771	1,541,930
2026-04-01	30.120	30.480	29.380	29.620	21.157	1,273,892
2026-03-31	30.540	30.660	29.390	29.520	21.086	1,717,100
2026-03-30	29.720	30.170	29.150	29.800	21.286	2,136,582
2026-03-27	29.100	30.180	28.600	29.840	21.314	1,461,180
2026-03-26	30.000	30.550	28.900	29.310	20.936	1,530,687
2026-03-25	29.210	30.550	29.180	30.210	21.579	1,808,258
2026-03-24	28.310	29.190	27.240	29.130	20.807	2,755,662
2026-03-23	29.540	29.540	26.800	27.260	19.471	3,139,649
2026-03-20	31.640	31.940	29.690	29.820	21.300	2,277,380
2026-03-19	32.600	33.300	31.050	31.260	22.329	1,824,620
2026-03-18	31.730	32.570	31.440	32.420	23.157	2,394,705
2026-03-17	33.710	33.710	31.310	31.440	22.457	2,454,930
2026-03-16	34.100	34.110	32.560	33.360	23.829	3,598,358
2026-03-13	34.380	34.550	33.340	33.510	23.936	5,444,600
2026-03-12	34.460	38.740	33.920	35.520	25.371	6,233,218
2026-03-11	32.740	34.500	32.310	33.920	24.229	3,847,690
2026-03-10	34.710	34.710	31.920	32.740	23.386	2,654,992
2026-03-09	30.780	31.250	29.970	30.940	22.100	1,759,881
2026-03-06	30.700	31.760	30.490	31.700	22.643	1,739,360
2026-03-05	31.130	31.700	30.270	30.730	21.950	1,274,859
2026-03-04	30.850	31.040	29.500	30.270	21.621	1,713,957
2026-03-03	31.970	32.040	30.450	30.850	22.036	2,434,537
2026-03-02	31.980	32.590	30.710	31.290	22.350	2,031,685
2026-02-27	32.560	32.730	32.100	32.590	23.279	1,205,680
2026-02-26	32.540	32.600	32.000	32.550	23.250	1,100,722
2026-02-25	32.800	32.890	32.040	32.330	23.093	1,482,880
2026-02-24	31.770	32.790	31.580	32.630	23.307	1,996,680
2026-02-13	31.890	32.060	30.940	31.380	22.414	2,218,440
2026-02-12	32.260	32.400	31.270	32.030	22.879	1,410,500
2026-02-11	31.640	32.200	31.470	32.020	22.871	1,291,871
2026-02-10	32.110	32.410	31.300	31.650	22.607	1,546,860
2026-02-09	31.400	32.160	31.100	32.110	22.936	1,621,093
2026-02-06	30.550	31.500	30.200	31.110	22.221	1,990,100
2026-02-05	30.730	31.570	30.330	30.580	21.843	1,835,082
2026-02-04	30.690	31.270	30.280	30.730	21.950	2,425,378
2026-02-03	29.670	30.880	29.240	30.500	21.786	3,258,847
2026-02-02	30.110	30.440	29.090	29.130	20.807	2,642,640
2026-01-30	29.360	30.500	29.120	30.110	21.507	1,781,500
2026-01-29	29.280	29.910	28.850	29.350	20.964	1,452,920
2026-01-28	29.560	29.850	29.360	29.510	21.079	1,109,640
2026-01-27	29.440	29.880	28.620	29.570	21.121	1,297,529
2026-01-26	29.960	30.120	29.210	29.480	21.057	1,814,316
2026-01-23	29.750	30.040	29.490	29.900	21.357	888,720
2026-01-22	29.230	30.100	28.970	29.700	21.214	1,629,880
2026-01-21	28.170	29.330	28.040	29.090	20.779	1,133,445
2026-01-20	28.730	28.730	27.910	28.260	20.186	1,440,199
2026-01-19	27.460	28.360	27.190	28.300	20.214	1,593,900
2026-01-16	27.840	28.290	27.120	27.460	19.614	1,554,000
2026-01-15	27.450	27.920	27.110	27.800	19.857	1,635,620

← NewerPage 3 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.