Shanghai Rychen Technologies Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 18.040 | 18.260 | 17.790 | 18.000 | 12.857 | 1,264,760 |
| 2024-10-23 | 18.840 | 18.840 | 17.920 | 18.030 | 12.879 | 2,176,160 |
| 2024-10-22 | 18.170 | 19.160 | 18.120 | 18.650 | 13.321 | 2,169,013 |
| 2024-10-21 | 17.760 | 18.450 | 17.700 | 18.110 | 12.936 | 2,740,010 |
| 2024-10-18 | 17.120 | 17.870 | 17.120 | 17.510 | 12.507 | 1,467,597 |
| 2024-10-17 | 17.260 | 17.760 | 17.060 | 17.110 | 12.221 | 1,166,177 |
| 2024-10-16 | 16.990 | 17.680 | 16.990 | 17.280 | 12.343 | 1,533,840 |
| 2024-10-15 | 17.400 | 17.490 | 17.040 | 17.290 | 12.350 | 1,687,700 |
| 2024-10-14 | 16.660 | 17.770 | 16.660 | 17.390 | 12.421 | 2,255,423 |
| 2024-10-11 | 17.400 | 17.460 | 16.330 | 16.530 | 11.807 | 2,537,887 |
| 2024-10-10 | 17.400 | 18.260 | 17.050 | 17.400 | 12.429 | 2,633,423 |
| 2024-10-09 | 18.490 | 18.700 | 16.960 | 17.150 | 12.250 | 3,828,126 |
| 2024-10-08 | 20.310 | 20.380 | 17.850 | 19.150 | 13.679 | 5,227,251 |
| 2024-09-30 | 16.730 | 17.900 | 15.840 | 17.580 | 12.557 | 4,321,553 |
| 2024-09-27 | 15.110 | 15.920 | 15.000 | 15.680 | 11.200 | 1,738,767 |
| 2024-09-26 | 14.530 | 14.930 | 14.530 | 14.920 | 10.657 | 1,016,540 |
| 2024-09-25 | 14.610 | 14.850 | 14.450 | 14.520 | 10.371 | 990,865 |
| 2024-09-24 | 13.840 | 14.600 | 13.830 | 14.480 | 10.343 | 1,373,120 |
| 2024-09-23 | 13.830 | 14.040 | 13.710 | 13.780 | 9.843 | 618,240 |
| 2024-09-20 | 14.180 | 14.180 | 13.770 | 13.830 | 9.879 | 820,120 |
| 2024-09-19 | 13.840 | 14.220 | 13.610 | 14.150 | 10.107 | 1,110,200 |
| 2024-09-18 | 14.120 | 14.370 | 13.500 | 13.730 | 9.807 | 1,178,940 |
| 2024-09-13 | 14.400 | 14.560 | 13.930 | 13.970 | 9.979 | 1,012,480 |
| 2024-09-12 | 14.560 | 14.820 | 14.370 | 14.410 | 10.293 | 748,440 |
| 2024-09-11 | 14.630 | 14.800 | 14.320 | 14.480 | 10.343 | 705,745 |
| 2024-09-10 | 14.440 | 14.700 | 14.300 | 14.630 | 10.450 | 837,340 |
| 2024-09-09 | 14.320 | 14.700 | 14.000 | 14.430 | 10.307 | 1,068,200 |
| 2024-09-06 | 14.810 | 14.820 | 14.150 | 14.270 | 10.193 | 984,565 |
| 2024-09-05 | 14.670 | 14.870 | 14.580 | 14.730 | 10.521 | 643,860 |
| 2024-09-04 | 14.790 | 14.860 | 14.440 | 14.590 | 10.421 | 863,790 |
| 2024-09-03 | 14.470 | 15.030 | 14.470 | 14.790 | 10.564 | 997,920 |
| 2024-09-02 | 15.010 | 15.270 | 14.580 | 14.600 | 10.429 | 950,381 |
| 2024-08-30 | 14.630 | 15.270 | 14.510 | 15.010 | 10.721 | 1,474,044 |
| 2024-08-29 | 14.390 | 14.680 | 14.270 | 14.590 | 10.421 | 1,133,687 |
| 2024-08-28 | 14.580 | 14.880 | 14.300 | 14.510 | 10.364 | 1,192,310 |
| 2024-08-27 | 14.980 | 15.100 | 14.470 | 14.570 | 10.407 | 926,240 |
| 2024-08-26 | 14.480 | 15.060 | 14.410 | 14.940 | 10.671 | 1,661,767 |
| 2024-08-23 | 14.920 | 14.950 | 14.310 | 14.400 | 10.286 | 1,394,927 |
| 2024-08-22 | 15.400 | 15.770 | 14.930 | 14.940 | 10.671 | 1,117,167 |
| 2024-08-21 | 15.000 | 15.340 | 14.940 | 15.290 | 10.921 | 935,695 |
| 2024-08-20 | 15.700 | 15.930 | 15.090 | 15.190 | 10.850 | 1,692,010 |
| 2024-08-19 | 15.870 | 16.230 | 15.520 | 15.770 | 11.264 | 1,663,396 |
| 2024-08-16 | 16.220 | 16.220 | 15.800 | 15.940 | 11.386 | 1,863,540 |
| 2024-08-15 | 16.250 | 16.640 | 16.110 | 16.230 | 11.593 | 2,565,500 |
| 2024-08-14 | 16.800 | 17.300 | 16.400 | 16.600 | 11.857 | 3,616,503 |
| 2024-08-13 | 15.990 | 17.370 | 15.200 | 17.150 | 12.250 | 5,572,971 |
| 2024-08-12 | 16.280 | 17.900 | 15.800 | 16.350 | 11.679 | 5,960,553 |
| 2024-08-09 | 15.460 | 15.610 | 15.200 | 15.330 | 10.950 | 1,815,940 |
| 2024-08-08 | 15.460 | 16.230 | 15.360 | 15.450 | 11.036 | 2,069,909 |
| 2024-08-07 | 15.780 | 15.840 | 15.410 | 15.460 | 11.043 | 1,552,937 |
| 2024-08-06 | 15.210 | 16.130 | 15.210 | 15.670 | 11.193 | 2,852,974 |
| 2024-08-05 | 15.200 | 16.760 | 15.150 | 15.440 | 11.029 | 4,514,277 |
| 2024-08-02 | 15.550 | 15.660 | 15.090 | 15.280 | 10.914 | 1,165,920 |
| 2024-08-01 | 15.910 | 15.950 | 15.520 | 15.620 | 11.157 | 1,059,417 |
| 2024-07-31 | 15.420 | 15.780 | 15.210 | 15.780 | 11.271 | 1,451,800 |
| 2024-07-30 | 15.220 | 15.510 | 14.930 | 15.450 | 11.036 | 1,325,207 |
| 2024-07-29 | 15.050 | 15.360 | 14.880 | 15.220 | 10.871 | 1,107,260 |
| 2024-07-26 | 14.760 | 15.060 | 14.630 | 15.010 | 10.721 | 1,050,770 |
| 2024-07-25 | 14.340 | 14.990 | 14.150 | 14.780 | 10.557 | 1,225,980 |
| 2024-07-24 | 14.490 | 14.640 | 14.140 | 14.330 | 10.236 | 983,080 |
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.