Shanghai Rychen Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 18.500 | 18.590 | 18.020 | 18.340 | 13.100 | 1,176,000 |
| 2025-01-16 | 18.600 | 18.710 | 18.240 | 18.360 | 13.114 | 1,318,660 |
| 2025-01-15 | 19.500 | 19.580 | 18.370 | 18.560 | 13.257 | 1,933,960 |
| 2025-01-14 | 17.650 | 18.950 | 17.650 | 18.900 | 13.500 | 2,338,420 |
| 2025-01-13 | 17.580 | 17.910 | 17.010 | 17.280 | 12.343 | 1,285,060 |
| 2025-01-10 | 18.250 | 18.740 | 17.710 | 17.870 | 12.764 | 1,233,260 |
| 2025-01-09 | 18.040 | 18.490 | 17.980 | 18.260 | 13.043 | 914,900 |
| 2025-01-08 | 18.140 | 18.450 | 17.510 | 18.160 | 12.971 | 1,418,957 |
| 2025-01-07 | 17.360 | 18.300 | 17.060 | 18.160 | 12.971 | 1,574,860 |
| 2025-01-06 | 17.270 | 17.790 | 16.630 | 17.250 | 12.321 | 1,508,780 |
| 2025-01-03 | 18.130 | 18.390 | 17.230 | 17.490 | 12.493 | 2,742,773 |
| 2025-01-02 | 18.290 | 19.220 | 17.910 | 18.230 | 13.021 | 2,177,893 |
| 2024-12-31 | 18.200 | 18.810 | 18.020 | 18.290 | 13.064 | 1,743,980 |
| 2024-12-30 | 17.940 | 18.470 | 17.500 | 18.200 | 13.000 | 1,806,280 |
| 2024-12-27 | 18.000 | 18.320 | 17.790 | 18.070 | 12.907 | 1,475,740 |
| 2024-12-26 | 16.960 | 18.080 | 16.760 | 17.910 | 12.793 | 2,254,700 |
| 2024-12-25 | 17.330 | 17.370 | 16.610 | 16.940 | 12.100 | 1,835,043 |
| 2024-12-24 | 17.690 | 18.150 | 16.900 | 17.330 | 12.379 | 2,605,393 |
| 2024-12-23 | 19.390 | 19.800 | 17.170 | 17.310 | 12.364 | 3,383,154 |
| 2024-12-20 | 18.550 | 19.770 | 18.400 | 19.550 | 13.964 | 2,160,200 |
| 2024-12-19 | 18.280 | 18.700 | 18.100 | 18.540 | 13.243 | 1,573,034 |
| 2024-12-18 | 18.930 | 19.270 | 18.100 | 18.440 | 13.171 | 2,166,649 |
| 2024-12-17 | 20.650 | 20.850 | 18.770 | 18.850 | 13.464 | 2,358,329 |
| 2024-12-16 | 20.640 | 21.170 | 20.600 | 20.750 | 14.821 | 1,449,700 |
| 2024-12-13 | 20.900 | 21.430 | 20.540 | 20.620 | 14.729 | 1,436,433 |
| 2024-12-12 | 20.730 | 21.010 | 20.450 | 21.010 | 15.007 | 1,569,594 |
| 2024-12-11 | 20.300 | 21.510 | 20.010 | 20.690 | 14.779 | 2,028,460 |
| 2024-12-10 | 20.650 | 21.180 | 20.080 | 20.220 | 14.443 | 1,498,081 |
| 2024-12-09 | 19.960 | 20.320 | 19.610 | 20.170 | 14.407 | 1,667,120 |
| 2024-12-06 | 20.260 | 20.490 | 19.610 | 19.930 | 14.236 | 1,818,320 |
| 2024-12-05 | 21.040 | 21.040 | 20.010 | 20.250 | 14.464 | 2,226,889 |
| 2024-12-04 | 20.140 | 20.330 | 19.750 | 20.250 | 14.464 | 1,628,447 |
| 2024-12-03 | 20.100 | 20.600 | 19.860 | 20.040 | 14.314 | 1,200,960 |
| 2024-12-02 | 20.070 | 20.190 | 19.790 | 20.130 | 14.379 | 1,374,660 |
| 2024-11-29 | 19.550 | 20.120 | 19.210 | 19.890 | 14.207 | 1,868,580 |
| 2024-11-28 | 19.370 | 20.250 | 19.060 | 19.530 | 13.950 | 1,672,941 |
| 2024-11-27 | 18.940 | 19.500 | 18.260 | 19.390 | 13.850 | 1,364,160 |
| 2024-11-26 | 19.510 | 19.680 | 19.030 | 19.160 | 13.686 | 1,072,260 |
| 2024-11-25 | 18.640 | 19.500 | 18.450 | 19.410 | 13.864 | 1,261,260 |
| 2024-11-22 | 19.700 | 19.980 | 18.700 | 18.740 | 13.386 | 1,359,540 |
| 2024-11-21 | 19.620 | 20.050 | 19.260 | 19.730 | 14.093 | 1,051,400 |
| 2024-11-20 | 19.240 | 19.880 | 18.960 | 19.620 | 14.014 | 1,530,620 |
| 2024-11-19 | 18.710 | 19.310 | 18.560 | 19.240 | 13.743 | 932,820 |
| 2024-11-18 | 19.510 | 19.730 | 18.500 | 18.680 | 13.343 | 1,609,160 |
| 2024-11-15 | 19.790 | 20.080 | 19.200 | 19.240 | 13.743 | 1,463,420 |
| 2024-11-14 | 20.390 | 20.720 | 19.600 | 19.720 | 14.086 | 1,602,020 |
| 2024-11-13 | 20.220 | 21.300 | 19.910 | 20.540 | 14.671 | 2,210,885 |
| 2024-11-12 | 20.630 | 21.160 | 19.940 | 20.290 | 14.493 | 2,359,022 |
| 2024-11-11 | 19.320 | 21.190 | 19.220 | 20.590 | 14.707 | 2,843,481 |
| 2024-11-08 | 19.540 | 19.720 | 19.070 | 19.500 | 13.929 | 2,395,912 |
| 2024-11-07 | 19.130 | 19.600 | 19.020 | 19.330 | 13.807 | 2,802,681 |
| 2024-11-06 | 18.800 | 19.710 | 18.800 | 19.400 | 13.857 | 3,152,940 |
| 2024-11-05 | 18.340 | 18.800 | 18.100 | 18.690 | 13.350 | 2,465,087 |
| 2024-11-04 | 18.400 | 18.400 | 17.440 | 18.060 | 12.900 | 3,529,260 |
| 2024-11-01 | 18.530 | 20.700 | 17.860 | 18.360 | 13.114 | 5,505,845 |
| 2024-10-31 | 17.990 | 18.740 | 17.710 | 18.550 | 13.250 | 2,220,923 |
| 2024-10-30 | 18.380 | 18.550 | 17.600 | 17.850 | 12.750 | 1,755,201 |
| 2024-10-29 | 18.920 | 19.280 | 18.060 | 18.150 | 12.964 | 2,528,001 |
| 2024-10-28 | 18.390 | 18.940 | 18.180 | 18.920 | 13.514 | 1,784,155 |
| 2024-10-25 | 18.000 | 18.460 | 17.940 | 18.300 | 13.071 | 1,430,100 |
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.