RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	37.170	37.470	36.900	37.060	36.574	1,099,518
2026-01-14	37.250	37.700	36.830	37.200	36.712	2,202,953
2026-01-13	38.240	38.370	37.220	37.250	36.762	1,673,368
2026-01-12	37.420	38.280	37.390	38.230	37.729	2,008,659
2026-01-09	37.320	37.570	37.240	37.410	36.920	1,307,436
2026-01-08	36.930	37.350	36.910	37.230	36.742	1,247,114
2026-01-07	37.300	37.320	36.880	36.930	36.446	1,188,755
2026-01-06	36.980	37.110	36.800	37.050	36.564	1,087,696
2026-01-05	36.800	37.080	36.720	36.980	36.495	969,015
2025-12-31	36.980	37.100	36.700	36.900	36.416	940,107
2025-12-30	36.440	37.300	36.310	36.990	36.505	1,541,700
2025-12-29	36.310	36.540	36.120	36.440	35.962	655,713
2025-12-26	36.710	36.740	36.210	36.320	35.844	748,061
2025-12-25	35.750	36.740	35.750	36.630	36.150	1,176,100
2025-12-24	35.290	35.720	35.110	35.700	35.232	453,290
2025-12-23	35.630	35.760	35.210	35.300	34.837	408,400
2025-12-22	35.450	35.750	35.270	35.620	35.153	526,842
2025-12-19	35.120	35.650	35.120	35.300	34.837	635,290
2025-12-18	34.450	35.330	34.320	35.120	34.660	631,262
2025-12-17	34.550	34.970	34.070	34.750	34.294	787,967
2025-12-16	35.030	35.190	34.580	34.650	34.196	781,899
2025-12-15	35.350	35.580	35.010	35.180	34.719	541,431
2025-12-12	35.650	35.860	35.400	35.580	35.114	713,513
2025-12-11	36.490	36.490	35.490	35.630	35.163	934,065
2025-12-10	36.360	36.570	36.060	36.420	35.943	627,913
2025-12-09	36.700	36.920	36.360	36.360	35.883	493,700
2025-12-08	36.780	36.950	36.580	36.750	36.268	643,607
2025-12-05	36.100	36.680	36.030	36.650	36.170	614,457
2025-12-04	36.190	36.730	36.020	36.290	35.814	624,700
2025-12-03	36.570	36.570	35.900	36.020	35.548	591,500
2025-12-02	37.000	37.000	36.380	36.390	35.913	869,465
2025-12-01	36.680	37.090	36.520	36.960	36.475	842,100
2025-11-28	36.130	36.630	36.130	36.580	36.100	651,531
2025-11-27	36.000	36.470	36.000	36.240	35.765	515,629
2025-11-26	36.510	36.760	36.110	36.110	35.637	722,200
2025-11-25	36.190	36.670	36.060	36.460	35.982	734,192
2025-11-24	35.910	36.260	35.810	36.180	35.706	653,715
2025-11-21	36.610	37.020	35.740	35.870	35.400	1,152,932
2025-11-20	36.590	36.900	36.380	36.850	36.367	969,500
2025-11-19	37.330	37.390	36.550	36.570	36.091	1,029,806
2025-11-18	37.440	37.520	37.110	37.360	36.870	598,299
2025-11-17	37.500	37.620	37.160	37.320	36.831	769,165
2025-11-14	37.570	37.990	37.550	37.560	37.068	832,805
2025-11-13	37.930	37.930	37.530	37.750	37.255	773,600
2025-11-12	38.200	38.400	37.530	37.750	37.255	965,843
2025-11-11	38.050	38.260	37.900	37.960	37.462	982,224
2025-11-10	38.080	38.110	37.610	37.960	37.462	884,512
2025-11-07	38.200	38.490	37.870	37.900	37.403	1,166,700
2025-11-06	37.980	38.790	37.820	38.390	37.887	1,848,603
2025-11-05	37.430	37.940	37.360	37.800	37.304	763,200
2025-11-04	38.390	38.400	37.320	37.580	37.087	1,154,860
2025-11-03	38.050	38.300	37.800	38.130	37.630	1,136,901
2025-10-31	37.730	38.230	37.680	37.980	37.482	816,293
2025-10-30	38.050	38.400	37.650	37.750	37.255	1,067,700
2025-10-29	38.360	38.470	37.920	38.000	37.502	1,149,400
2025-10-28	38.570	38.870	38.190	38.360	37.857	1,259,500
2025-10-27	38.790	39.170	38.430	38.950	38.439	1,640,982
2025-10-24	38.500	38.770	38.310	38.610	38.104	1,371,272
2025-10-23	37.830	38.430	37.710	38.430	37.926	1,121,637
2025-10-22	37.700	38.450	37.430	38.070	37.571	1,093,904

← NewerPage 4 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.