Shanghai Rychen Technologies Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	26.830	27.550	26.330	27.540	19.671	1,279,506
2025-10-20	26.290	27.000	26.180	26.590	18.993	1,223,320
2025-10-17	26.180	26.570	25.920	26.090	18.636	1,385,580
2025-10-16	26.620	27.040	26.200	26.280	18.771	1,039,640
2025-10-15	26.480	27.280	26.480	26.940	19.243	1,467,480
2025-10-14	27.450	27.720	26.300	26.530	18.950	1,862,215
2025-10-13	25.970	27.530	25.330	27.460	19.614	2,029,035
2025-10-10	27.200	27.560	26.800	26.900	19.214	1,246,700
2025-10-09	27.490	28.230	27.140	27.250	19.464	1,545,320
2025-09-30	27.570	27.950	27.200	27.490	19.636	1,165,780
2025-09-29	27.000	27.930	26.550	27.550	19.679	1,625,120
2025-09-26	27.490	27.930	26.900	27.210	19.436	1,542,940
2025-09-25	27.180	28.150	27.180	27.510	19.650	2,057,580
2025-09-24	26.360	27.680	26.000	27.200	19.429	3,421,320
2025-09-23	29.300	29.650	25.340	26.550	18.964	3,978,966
2025-09-22	27.390	28.030	26.980	27.940	19.957	1,555,596
2025-09-19	27.830	28.140	27.170	27.340	19.529	1,408,400
2025-09-18	28.520	28.600	27.410	27.710	19.793	1,887,662
2025-09-17	28.860	29.150	28.360	28.600	20.429	1,314,600
2025-09-16	28.900	29.200	28.310	28.970	20.693	1,380,167
2025-09-15	28.040	29.270	28.040	28.680	20.486	1,678,500
2025-09-12	29.050	29.050	28.020	28.320	20.229	2,117,920
2025-09-11	28.500	28.980	28.070	28.580	20.414	1,511,160
2025-09-10	28.190	28.750	28.080	28.460	20.329	1,565,608
2025-09-09	28.700	29.000	27.710	28.170	20.121	1,876,492
2025-09-08	28.160	29.650	28.100	28.770	20.550	2,187,852
2025-09-05	26.570	27.980	26.310	27.880	19.914	2,210,180
2025-09-04	26.790	27.700	26.080	26.580	18.986	2,538,200
2025-09-03	27.790	28.200	26.500	26.700	19.071	1,590,260
2025-09-02	28.760	28.760	26.920	27.790	19.850	2,119,460
2025-09-01	27.240	29.420	27.230	28.370	20.264	3,220,607
2025-08-29	27.680	28.310	27.120	27.190	19.421	2,336,881
2025-08-28	28.250	29.420	26.710	27.800	19.857	3,865,156
2025-08-27	29.760	29.970	27.910	28.000	20.000	3,196,408
2025-08-26	30.500	30.930	29.600	29.670	21.193	2,804,620
2025-08-25	29.980	31.900	29.700	30.550	21.821	4,572,752
2025-08-22	29.460	30.790	28.900	29.120	20.800	2,911,405
2025-08-21	29.650	29.980	29.140	29.570	21.121	2,321,060
2025-08-20	29.310	29.880	28.830	29.650	21.179	2,218,440
2025-08-19	28.450	29.380	28.090	29.250	20.893	3,119,900
2025-08-18	28.050	28.560	27.880	28.460	20.329	2,074,266
2025-08-15	27.840	28.380	27.620	28.050	20.036	2,183,230
2025-08-14	29.320	29.320	27.620	27.680	19.771	2,636,737
2025-08-13	29.800	29.820	28.810	28.850	20.607	2,256,940
2025-08-12	29.500	29.800	28.960	29.240	20.886	2,200,374
2025-08-11	29.040	29.630	28.510	29.490	21.064	3,195,946
2025-08-08	28.350	29.280	28.000	28.950	20.679	3,500,469
2025-08-07	28.300	28.670	27.870	28.350	20.250	2,497,880
2025-08-06	28.200	28.420	27.750	28.240	20.171	1,897,980
2025-08-05	27.850	28.760	27.830	28.140	20.100	1,979,880
2025-08-04	27.430	27.980	26.910	27.810	19.864	1,712,340
2025-08-01	26.660	27.630	26.490	27.500	19.643	2,626,680
2025-07-31	27.480	27.830	26.660	26.770	19.121	2,143,579
2025-07-30	28.000	28.000	27.040	27.390	19.564	2,768,246
2025-07-29	28.760	28.900	27.530	28.170	20.121	4,239,646
2025-07-28	28.170	29.120	27.960	28.910	20.650	4,871,763
2025-07-25	29.300	29.790	27.790	28.200	20.143	7,497,228
2025-07-24	28.020	31.650	27.550	30.480	21.771	10,152,759
2025-07-23	26.660	31.720	26.180	28.520	20.371	9,168,287
2025-07-22	27.530	27.690	26.260	26.520	18.943	4,221,000

← NewerPage 5 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.