Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	27.820	28.130	27.150	27.520	19.657	1,534,645
2026-01-13	27.600	28.290	27.060	27.670	19.764	1,273,041
2026-01-12	27.320	27.830	26.840	27.500	19.643	1,394,261
2026-01-09	26.950	27.630	26.660	27.220	19.443	1,432,200
2026-01-08	26.290	26.900	26.200	26.810	19.150	1,307,880
2026-01-07	26.500	26.800	26.210	26.320	18.800	1,313,480
2026-01-06	27.130	27.420	26.500	26.520	18.943	1,380,540
2026-01-05	26.440	27.630	26.300	27.160	19.400	1,932,280
2025-12-31	26.620	26.830	26.180	26.490	18.921	1,076,069
2025-12-30	26.610	26.930	26.320	26.700	19.071	952,840
2025-12-29	26.500	26.870	26.200	26.730	19.093	1,017,520
2025-12-26	26.890	27.150	26.310	26.440	18.886	960,120
2025-12-25	26.730	27.040	26.300	26.830	19.164	878,500
2025-12-24	26.170	26.800	26.010	26.670	19.050	841,680
2025-12-23	26.440	26.580	26.000	26.120	18.657	1,445,920
2025-12-22	26.890	27.530	26.420	26.440	18.886	1,188,880
2025-12-19	26.100	26.950	26.040	26.900	19.214	1,378,020
2025-12-18	25.080	26.400	24.830	26.160	18.686	1,590,400
2025-12-17	24.830	25.270	24.450	25.140	17.957	1,062,600
2025-12-16	25.200	25.450	24.700	24.880	17.771	1,441,580
2025-12-15	25.300	25.800	24.860	25.430	18.164	1,521,660
2025-12-12	25.840	26.240	25.220	25.360	18.114	1,264,060
2025-12-11	27.190	27.210	25.720	25.840	18.457	1,724,045
2025-12-10	27.800	27.810	26.980	27.030	19.307	1,018,360
2025-12-09	28.140	28.250	27.700	27.700	19.786	791,700
2025-12-08	27.560	28.250	27.290	28.030	20.021	1,214,465
2025-12-05	26.660	27.470	26.500	27.460	19.614	1,086,470
2025-12-04	27.110	27.410	26.600	26.680	19.057	1,191,400
2025-12-03	27.630	27.890	27.100	27.130	19.379	1,269,800
2025-12-02	28.170	28.250	27.520	27.640	19.743	1,112,720
2025-12-01	28.280	28.920	28.020	28.170	20.121	1,221,780
2025-11-28	27.510	28.300	27.320	28.290	20.207	976,920
2025-11-27	27.310	27.840	27.210	27.560	19.686	1,001,840
2025-11-26	28.110	28.450	27.150	27.150	19.393	1,442,000
2025-11-25	27.390	28.480	27.240	28.000	20.000	1,528,657
2025-11-24	26.510	27.620	26.440	27.260	19.471	2,480,816
2025-11-21	28.310	28.540	26.110	26.380	18.843	2,392,873
2025-11-20	28.590	29.010	28.110	28.310	20.221	1,396,777
2025-11-19	29.500	29.890	28.400	28.490	20.350	1,496,040
2025-11-18	29.500	29.780	29.330	29.440	21.029	1,152,060
2025-11-17	29.610	30.000	29.330	29.560	21.114	1,202,528
2025-11-14	29.310	29.880	29.170	29.420	21.014	1,191,680
2025-11-13	29.190	29.530	28.860	29.400	21.000	1,256,542
2025-11-12	29.610	29.810	28.800	29.070	20.764	1,324,540
2025-11-11	29.160	29.690	29.100	29.520	21.086	1,164,380
2025-11-10	29.270	29.750	29.020	29.160	20.829	1,390,480
2025-11-07	29.200	29.470	28.880	29.270	20.907	1,183,840
2025-11-06	28.910	29.300	28.610	29.160	20.829	1,186,080
2025-11-05	28.050	28.950	28.050	28.810	20.579	1,329,440
2025-11-04	28.310	28.700	27.850	28.450	20.321	1,463,560
2025-11-03	27.980	28.300	27.620	28.170	20.121	1,739,360
2025-10-31	28.080	28.290	27.650	27.870	19.907	1,906,427
2025-10-30	27.860	28.100	27.520	27.590	19.707	1,636,315
2025-10-29	28.130	28.450	27.450	27.860	19.900	1,647,587
2025-10-28	28.180	28.530	27.740	27.830	19.879	1,758,048
2025-10-27	28.200	28.480	27.660	28.180	20.129	1,516,620
2025-10-24	27.630	28.070	27.450	28.000	20.000	1,300,320
2025-10-23	27.770	27.860	26.950	27.490	19.636	1,403,655
2025-10-22	27.540	27.970	27.100	27.770	19.836	1,403,920
2025-10-21	26.830	27.550	26.330	27.540	19.671	1,279,506

← NewerPage 4 of 5 · 241 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.