RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	29.270	29.690	28.390	28.480	27.711	1,949,763
2024-07-22	28.950	29.500	28.890	29.210	28.421	1,663,391
2024-07-19	28.410	29.230	28.350	28.990	28.207	2,500,226
2024-07-18	28.500	28.990	28.030	28.770	27.993	3,440,817
2024-07-17	27.490	30.240	27.040	29.400	28.606	4,392,171
2024-07-16	27.330	27.640	27.070	27.490	26.748	914,459
2024-07-15	27.960	28.150	27.190	27.330	26.592	1,454,463
2024-07-12	28.240	28.490	27.860	28.130	27.371	1,259,363
2024-07-11	28.500	28.830	28.250	28.410	27.643	1,481,531
2024-07-10	28.000	28.170	27.690	27.830	27.079	869,134
2024-07-09	27.620	28.080	26.910	28.080	27.322	1,513,490
2024-07-08	28.700	28.700	27.450	27.630	26.884	1,246,065
2024-07-05	28.880	28.880	28.880	28.880	28.100	0
2024-07-04	29.400	30.190	28.880	28.880	28.100	1,193,058
2024-07-03	29.710	29.820	29.010	29.080	28.295	729,100
2024-07-02	29.940	29.950	29.510	29.670	28.869	735,526
2024-07-01	30.180	30.230	29.220	29.960	29.151	1,318,430
2024-06-28	29.740	30.470	29.610	30.240	29.424	1,174,651
2024-06-27	30.090	30.500	29.690	29.760	28.957	1,207,089
2024-06-26	29.680	30.270	29.400	30.160	29.346	1,233,485
2024-06-25	29.230	30.350	29.220	29.700	28.898	2,025,292
2024-06-24	30.660	30.660	28.890	28.950	28.168	2,014,081
2024-06-21	30.990	31.080	30.510	30.700	29.871	973,436
2024-06-20	32.160	32.290	31.200	31.220	30.377	1,127,312
2024-06-19	32.510	32.650	32.060	32.150	31.282	977,042
2024-06-18	32.030	32.550	31.990	32.510	31.632	1,530,599
2024-06-17	32.010	32.180	31.710	31.800	30.941	1,016,573
2024-06-14	32.320	32.550	31.780	32.180	31.311	1,232,568
2024-06-13	31.800	32.780	31.670	32.380	31.506	1,828,670
2024-06-12	31.450	31.890	31.240	31.840	30.980	1,257,155
2024-06-11	31.250	31.370	30.360	31.240	30.397	1,233,406
2024-06-07	31.300	31.730	30.830	31.210	30.367	1,271,600
2024-06-06	33.180	33.190	30.970	31.130	30.290	2,087,716
2024-06-05	34.020	34.440	33.500	33.600	32.128	1,610,563
2024-06-04	33.310	34.880	33.310	34.470	32.960	1,991,603
2024-06-03	34.200	34.250	33.540	33.740	32.262	1,136,983
2024-05-31	33.710	34.290	33.600	34.170	32.674	1,253,746
2024-05-30	33.690	33.780	33.350	33.600	32.128	941,881
2024-05-29	33.580	33.930	33.380	33.530	32.062	956,883
2024-05-28	34.030	34.430	33.550	33.620	32.148	1,282,342
2024-05-27	34.010	34.530	33.350	34.470	32.960	1,511,255
2024-05-24	35.020	35.290	33.830	33.870	32.387	2,449,467
2024-05-23	35.900	36.200	35.350	35.400	33.850	2,337,054
2024-05-22	35.300	35.890	35.030	35.690	34.127	1,720,937
2024-05-21	35.670	35.670	35.100	35.220	33.678	1,400,516
2024-05-20	35.770	35.930	35.400	35.670	34.108	1,681,663
2024-05-17	35.400	35.830	35.000	35.770	34.203	2,242,739
2024-05-16	35.000	35.790	34.950	35.350	33.802	2,087,744
2024-05-15	35.530	35.760	34.890	34.890	33.362	2,077,463
2024-05-14	35.280	36.080	35.280	35.730	34.165	1,766,497
2024-05-13	36.380	36.400	35.250	35.470	33.917	2,463,841
2024-05-10	37.520	37.520	36.300	36.750	35.141	2,920,461
2024-05-09	37.410	37.680	37.200	37.390	35.752	2,703,672
2024-05-08	37.900	38.150	37.400	37.400	35.762	2,343,676
2024-05-07	38.110	38.490	37.700	38.250	36.575	2,809,748
2024-05-06	38.050	38.430	37.820	38.310	36.632	3,409,096
2024-04-30	38.020	38.800	37.030	37.500	35.858	4,167,958
2024-04-29	39.050	39.490	38.440	38.470	36.785	8,377,104
2024-04-26	36.830	38.980	36.500	38.300	36.623	6,841,889
2024-04-25	36.990	37.970	36.570	36.820	35.207	4,543,976

← NewerPage 10 of 11 · 654 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5900 CNY
2025-05-30	0.5800 CNY
2024-06-06	0.5800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.