RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	34.760	35.450	33.000	33.500	33.500	4,656,973
2026-07-16	34.930	35.560	34.100	34.790	34.790	2,614,286
2026-07-15	34.810	35.680	34.520	34.930	34.930	2,561,280
2026-07-14	35.280	35.520	33.900	34.900	34.900	2,699,944
2026-07-13	36.800	37.260	34.870	35.110	35.110	3,403,849
2026-07-10	37.820	38.750	37.000	37.450	37.450	4,372,010
2026-07-09	37.800	37.990	35.700	37.820	37.820	4,330,500
2026-07-08	37.910	37.990	35.370	36.480	36.480	4,732,400
2026-07-07	39.000	39.900	37.630	38.000	38.000	3,931,711
2026-07-06	39.890	40.980	37.540	39.000	39.000	6,232,631
2026-07-03	41.410	41.980	39.740	39.800	39.800	5,801,649
2026-07-02	41.000	43.190	41.000	41.100	41.100	5,559,475
2026-07-01	42.500	43.090	41.550	42.040	42.040	6,423,533
2026-06-30	42.410	43.500	41.080	42.040	42.040	6,098,850
2026-06-29	43.540	44.670	41.000	42.410	42.410	9,293,631
2026-06-26	45.160	48.850	42.500	42.900	42.900	13,378,983
2026-06-25	46.950	47.880	43.480	45.000	44.410	9,385,648
2026-06-24	46.900	48.740	44.800	46.950	46.334	10,214,408
2026-06-23	43.820	49.640	43.390	47.000	46.384	16,529,012
2026-06-22	42.920	45.130	42.920	45.130	44.538	6,013,979
2026-06-18	36.930	41.030	36.760	41.030	40.492	10,669,096
2026-06-17	35.000	38.660	34.810	37.300	36.811	7,071,050
2026-06-16	34.250	35.650	33.430	35.510	35.044	4,098,843
2026-06-15	32.800	34.090	32.780	34.000	33.554	3,055,606
2026-06-12	32.710	33.780	32.610	32.810	32.380	3,149,650
2026-06-11	32.800	33.400	32.120	32.400	31.975	3,754,306
2026-06-10	35.910	35.910	33.270	33.670	33.229	4,752,416
2026-06-09	35.920	36.620	35.310	36.210	35.735	4,459,364
2026-06-08	36.010	37.270	35.830	35.920	35.449	4,486,443
2026-06-05	36.860	39.000	35.560	37.590	37.097	7,960,849
2026-06-04	34.600	37.370	34.500	37.230	36.742	7,941,304
2026-06-03	34.580	35.570	34.400	34.910	34.452	3,899,198
2026-06-02	35.330	35.960	34.430	34.890	34.433	4,196,160
2026-06-01	35.170	36.160	35.000	35.280	34.817	4,463,939
2026-05-29	38.050	38.090	35.080	35.660	35.193	7,281,947
2026-05-28	37.350	38.370	36.230	38.050	37.551	6,142,651
2026-05-27	39.900	40.670	37.780	37.990	37.492	11,135,675
2026-05-26	40.890	42.710	40.560	41.980	41.430	11,776,130
2026-05-25	41.600	42.450	40.010	40.880	40.344	12,210,376
2026-05-22	41.700	44.900	39.660	42.730	42.170	16,487,209
2026-05-21	44.000	45.870	41.660	42.800	42.239	19,554,658
2026-05-20	46.060	51.300	46.060	46.060	45.456	22,827,542
2026-05-19	51.180	51.180	51.170	51.180	50.509	5,161,844
2026-05-18	46.530	46.530	42.460	46.530	45.920	21,118,866
2026-05-15	39.010	42.300	39.000	42.300	41.745	12,828,902
2026-05-14	35.800	38.450	34.900	38.450	37.946	4,855,286
2026-05-13	34.500	35.080	34.500	34.950	34.492	771,300
2026-05-12	35.850	35.900	34.850	34.980	34.521	1,097,721
2026-05-11	35.710	36.920	35.350	35.750	35.281	1,788,234
2026-05-08	34.750	36.040	34.360	35.700	35.232	1,877,138
2026-05-07	34.200	35.290	34.070	34.800	34.344	1,476,370
2026-05-06	33.960	34.650	33.930	34.170	33.722	1,196,079
2026-04-30	33.820	34.040	33.750	33.960	33.515	810,079
2026-04-29	34.160	34.160	33.550	33.960	33.515	1,289,879
2026-04-28	35.000	35.390	33.850	34.160	33.712	2,658,889
2026-04-27	36.330	36.950	36.110	36.920	36.436	863,700
2026-04-24	36.670	36.720	36.250	36.420	35.943	838,900
2026-04-23	36.930	37.090	36.340	36.500	36.021	1,065,138
2026-04-22	37.290	37.290	36.900	37.090	36.604	708,400
2026-04-21	36.980	37.300	36.800	37.220	36.732	1,041,836

← NewerPage 2 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.