RIAMB (Beijing) Tech Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 36.010 | 36.980 | 35.760 | 36.930 | 35.313 | 4,559,933 |
| 2024-04-23 | 35.000 | 37.000 | 34.710 | 36.580 | 34.978 | 5,284,310 |
| 2024-04-22 | 36.410 | 36.410 | 34.440 | 34.850 | 33.324 | 4,675,349 |
| 2024-04-19 | 38.000 | 38.000 | 36.670 | 36.890 | 35.274 | 4,599,701 |
| 2024-04-18 | 37.650 | 38.550 | 36.150 | 38.250 | 36.575 | 6,786,479 |
| 2024-04-17 | 38.010 | 39.490 | 37.610 | 38.930 | 37.225 | 9,256,704 |
| 2024-04-16 | 38.750 | 38.990 | 36.000 | 37.080 | 35.456 | 7,939,387 |
| 2024-04-15 | 37.880 | 40.550 | 37.880 | 38.780 | 37.082 | 13,467,497 |
| 2024-04-12 | 33.690 | 36.970 | 33.690 | 36.970 | 35.351 | 9,347,841 |
| 2024-04-11 | 33.000 | 34.830 | 33.000 | 33.610 | 32.138 | 2,531,209 |
| 2024-04-10 | 34.840 | 35.670 | 34.000 | 34.130 | 32.635 | 2,757,830 |
| 2024-04-09 | 33.870 | 34.700 | 33.760 | 34.360 | 32.855 | 1,804,054 |
| 2024-04-08 | 34.540 | 34.540 | 33.650 | 34.020 | 32.530 | 1,783,713 |
| 2024-04-03 | 35.390 | 35.390 | 34.530 | 34.540 | 33.027 | 2,198,444 |
| 2024-04-02 | 35.710 | 35.900 | 34.860 | 35.100 | 33.563 | 2,833,909 |
| 2024-04-01 | 35.860 | 36.080 | 35.360 | 35.920 | 34.347 | 3,543,411 |
| 2024-03-29 | 33.880 | 35.900 | 33.880 | 35.900 | 34.328 | 2,953,796 |
| 2024-03-28 | 32.570 | 34.350 | 32.570 | 33.880 | 32.396 | 3,369,811 |
| 2024-03-27 | 34.400 | 34.650 | 32.700 | 32.710 | 31.277 | 3,123,602 |
| 2024-03-26 | 34.900 | 35.180 | 34.010 | 34.790 | 33.266 | 3,374,832 |
| 2024-03-25 | 37.000 | 37.250 | 34.630 | 34.680 | 33.161 | 5,302,478 |
| 2024-03-22 | 39.270 | 39.460 | 37.370 | 37.500 | 35.858 | 4,882,598 |
| 2024-03-21 | 39.690 | 40.150 | 39.280 | 39.280 | 37.560 | 3,802,533 |
| 2024-03-20 | 39.790 | 40.320 | 39.220 | 40.000 | 38.248 | 4,821,108 |
| 2024-03-19 | 40.700 | 40.930 | 39.750 | 39.970 | 38.219 | 5,751,309 |
| 2024-03-18 | 42.000 | 42.350 | 40.600 | 40.970 | 39.176 | 7,248,709 |
| 2024-03-15 | 39.480 | 40.960 | 39.120 | 40.780 | 38.994 | 6,741,204 |
| 2024-03-14 | 40.070 | 41.450 | 38.880 | 40.470 | 38.698 | 7,757,284 |
| 2024-03-13 | 41.300 | 41.720 | 40.050 | 40.080 | 38.325 | 9,403,205 |
| 2024-03-12 | 38.510 | 42.400 | 37.800 | 41.300 | 39.491 | 12,556,020 |
| 2024-03-11 | 38.280 | 39.100 | 37.440 | 38.680 | 36.986 | 6,141,763 |
| 2024-03-08 | 38.300 | 39.190 | 37.550 | 38.450 | 36.766 | 6,925,221 |
| 2024-03-07 | 40.310 | 42.860 | 38.600 | 38.720 | 37.024 | 11,598,049 |
| 2024-03-06 | 39.560 | 40.580 | 39.000 | 39.220 | 37.502 | 10,480,897 |
| 2024-03-05 | 36.960 | 41.120 | 36.280 | 40.700 | 38.918 | 15,125,878 |
| 2024-03-04 | 38.110 | 38.650 | 36.880 | 37.380 | 35.743 | 9,147,826 |
| 2024-03-01 | 40.800 | 40.970 | 38.210 | 38.880 | 37.177 | 9,892,542 |
| 2024-02-29 | 38.600 | 40.260 | 37.300 | 40.230 | 38.468 | 13,504,023 |
| 2024-02-28 | 42.750 | 44.510 | 39.620 | 39.620 | 37.885 | 17,061,726 |
| 2024-02-27 | 43.000 | 47.110 | 40.690 | 44.020 | 42.092 | 22,444,175 |
| 2024-02-26 | 42.830 | 42.830 | 41.550 | 42.830 | 40.954 | 8,633,506 |
| 2024-02-23 | 35.440 | 38.940 | 35.440 | 38.940 | 37.235 | 19,153,473 |
| 2024-02-22 | 33.380 | 36.340 | 32.760 | 35.400 | 33.850 | 16,573,489 |
| 2024-02-21 | 34.990 | 36.820 | 32.440 | 36.000 | 34.423 | 20,924,222 |
| 2024-02-20 | 32.560 | 33.470 | 32.000 | 33.470 | 32.004 | 3,935,733 |
| 2024-02-19 | 28.600 | 30.430 | 28.280 | 30.430 | 29.097 | 12,819,849 |
| 2024-02-08 | 25.800 | 28.420 | 24.550 | 27.660 | 26.449 | 13,471,617 |
| 2024-02-07 | 28.750 | 30.000 | 25.840 | 25.840 | 24.708 | 14,303,526 |
| 2024-02-06 | 27.390 | 30.600 | 26.200 | 28.710 | 27.453 | 16,293,112 |
| 2024-02-05 | 36.530 | 37.100 | 29.000 | 29.110 | 27.835 | 15,768,531 |
| 2024-02-02 | 39.910 | 42.520 | 37.960 | 39.080 | 37.368 | 15,450,230 |
| 2024-02-01 | 46.000 | 47.870 | 39.100 | 39.900 | 38.153 | 17,144,847 |
| 2024-01-31 | 43.000 | 49.100 | 43.000 | 47.700 | 45.611 | 18,251,612 |
| 2024-01-30 | 46.000 | 55.800 | 44.600 | 46.400 | 44.368 | 23,752,289 |
← NewerPage 11 of 11 · 654 trading days
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.