RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	37.400	37.600	36.880	37.100	36.614	1,323,700
2026-04-17	37.000	37.590	36.930	37.460	36.969	1,258,289
2026-04-16	36.920	37.060	36.680	36.940	36.456	747,215
2026-04-15	37.360	37.360	36.660	36.670	36.189	1,343,600
2026-04-14	37.580	37.890	36.730	37.280	36.791	2,822,472
2026-04-13	35.820	39.100	35.820	38.140	37.640	3,662,194
2026-04-10	36.000	36.870	35.780	36.110	35.637	915,200
2026-04-09	35.650	35.770	35.480	35.720	35.252	713,100
2026-04-08	35.620	36.000	35.610	35.890	35.419	1,080,500
2026-04-07	34.850	35.340	34.650	35.070	34.610	640,136
2026-04-03	35.500	35.820	34.810	34.870	34.413	732,000
2026-04-02	35.680	36.170	35.290	35.610	35.143	1,803,011
2026-04-01	34.560	35.480	34.560	35.050	34.591	1,167,800
2026-03-31	34.230	34.700	34.020	34.140	33.692	700,100
2026-03-30	33.800	34.280	33.600	34.280	33.831	676,902
2026-03-27	33.370	34.240	33.370	34.150	33.702	766,600
2026-03-26	34.230	34.600	33.590	33.700	33.258	847,920
2026-03-25	33.990	34.440	33.850	34.290	33.840	765,366
2026-03-24	33.900	33.940	33.030	33.740	33.298	843,924
2026-03-23	34.780	34.780	32.760	33.200	32.765	1,581,779
2026-03-20	36.080	36.400	35.180	35.180	34.719	1,045,000
2026-03-19	36.880	36.880	35.910	36.010	35.538	1,139,675
2026-03-18	36.910	37.190	36.450	37.110	36.623	832,365
2026-03-17	37.630	37.880	36.810	36.820	36.337	1,224,220
2026-03-16	37.980	37.980	37.120	37.910	37.413	1,263,646
2026-03-13	38.220	38.380	37.370	37.490	36.999	1,671,101
2026-03-12	39.430	39.640	38.220	38.320	37.818	1,832,975
2026-03-11	39.530	40.030	39.140	39.240	38.726	1,858,300
2026-03-10	38.800	39.750	38.660	39.520	39.002	2,002,767
2026-03-09	39.000	39.320	38.000	38.460	37.956	2,810,900
2026-03-06	38.760	39.950	38.590	39.870	39.347	3,022,679
2026-03-05	39.590	39.870	38.230	38.390	37.887	3,184,000
2026-03-04	37.390	38.080	37.300	37.700	37.206	1,594,126
2026-03-03	39.600	40.080	37.750	37.900	37.403	3,226,500
2026-03-02	40.090	40.800	39.280	39.760	39.239	3,326,023
2026-02-27	40.100	41.180	39.900	40.300	39.772	3,207,400
2026-02-26	40.310	40.330	39.630	40.230	39.703	3,259,247
2026-02-25	38.900	40.970	38.580	40.650	40.117	5,106,855
2026-02-24	39.300	39.450	38.530	39.230	38.716	2,648,595
2026-02-13	38.380	39.190	38.370	38.700	38.193	1,592,061
2026-02-12	38.860	39.190	38.430	38.870	38.360	2,631,307
2026-02-11	37.800	40.280	37.780	39.200	38.686	4,019,322
2026-02-10	38.250	38.290	37.880	37.950	37.452	1,012,080
2026-02-09	37.520	38.140	37.520	38.040	37.541	1,346,207
2026-02-06	38.050	38.050	37.450	37.520	37.028	1,130,700
2026-02-05	37.150	38.360	37.100	37.720	37.225	2,005,900
2026-02-04	37.800	37.900	37.070	37.280	36.791	991,200
2026-02-03	37.700	38.030	37.150	37.800	37.304	1,178,009
2026-02-02	38.300	38.310	36.960	36.960	36.475	1,673,835
2026-01-30	36.680	37.340	36.290	37.220	36.732	1,284,835
2026-01-29	37.520	37.710	36.680	36.760	36.278	1,542,007
2026-01-28	38.270	38.470	37.510	37.520	37.028	1,211,409
2026-01-27	38.300	38.590	37.300	38.420	37.916	1,555,400
2026-01-26	38.820	39.000	38.090	38.400	37.897	1,646,965
2026-01-23	38.300	38.800	38.180	38.680	38.173	1,525,846
2026-01-22	38.120	38.900	38.120	38.290	37.788	1,623,309
2026-01-21	37.500	38.070	37.410	38.000	37.502	991,600
2026-01-20	37.760	38.250	37.550	37.900	37.403	1,486,100
2026-01-19	37.400	37.890	37.400	37.680	37.186	1,086,000
2026-01-16	37.250	37.680	37.010	37.550	37.058	1,563,400

← NewerPage 3 of 5 · 242 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.