RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	37.560	37.930	37.390	37.790	37.295	934,909
2025-10-20	37.300	37.800	37.300	37.560	37.068	811,300
2025-10-17	37.750	38.090	37.000	37.100	36.614	1,397,397
2025-10-16	38.260	38.360	37.700	37.750	37.255	907,101
2025-10-15	37.820	38.440	37.540	38.400	37.897	1,243,973
2025-10-14	38.560	39.000	37.630	37.820	37.324	1,668,400
2025-10-13	38.000	38.580	37.410	38.520	38.015	1,749,427
2025-10-10	39.270	39.500	38.780	38.830	38.321	1,665,599
2025-10-09	39.420	40.280	38.660	39.750	39.229	2,285,107
2025-09-30	39.120	39.390	38.930	39.200	38.686	1,095,800
2025-09-29	38.950	39.370	38.500	39.100	38.587	1,094,068
2025-09-26	39.310	39.610	38.950	39.040	38.528	1,260,201
2025-09-25	39.860	40.340	39.560	39.700	39.180	1,484,254
2025-09-24	39.210	40.350	38.800	40.190	39.663	1,535,801
2025-09-23	40.050	40.260	38.380	39.250	38.735	2,104,227
2025-09-22	39.800	40.280	39.660	40.000	39.476	1,049,100
2025-09-19	40.320	40.530	39.610	39.930	39.407	1,736,337
2025-09-18	41.090	41.600	40.000	40.490	39.959	2,742,080
2025-09-17	41.370	41.700	41.040	41.190	40.650	1,923,244
2025-09-16	40.500	41.410	40.180	41.380	40.838	2,247,270
2025-09-15	40.760	40.980	40.120	40.300	39.772	1,510,138
2025-09-12	40.780	41.100	40.340	40.730	40.196	1,278,290
2025-09-11	39.910	40.750	39.500	40.730	40.196	1,825,086
2025-09-10	40.010	41.080	39.850	40.010	39.485	1,898,448
2025-09-09	40.970	41.050	40.000	40.190	39.663	1,404,198
2025-09-08	40.540	41.600	40.440	41.170	40.630	1,937,258
2025-09-05	39.600	40.540	39.370	40.460	39.930	1,654,200
2025-09-04	40.100	40.440	38.800	39.370	38.854	1,954,300
2025-09-03	41.480	41.800	39.700	39.980	39.456	1,767,902
2025-09-02	42.370	42.500	40.450	41.530	40.986	2,916,519
2025-09-01	41.640	42.870	41.400	42.360	41.805	2,925,094
2025-08-29	41.870	42.550	41.140	41.940	41.390	2,655,510
2025-08-28	41.850	42.020	40.550	41.880	41.331	2,940,977
2025-08-27	42.780	43.840	41.750	41.750	41.203	3,396,686
2025-08-26	43.120	43.200	42.620	42.760	42.199	2,655,046
2025-08-25	43.290	43.780	42.900	43.180	42.614	3,324,514
2025-08-22	42.960	43.260	42.470	43.190	42.624	3,129,546
2025-08-21	43.030	44.200	42.800	43.000	42.436	4,280,330
2025-08-20	42.450	43.640	42.100	43.420	42.851	4,773,328
2025-08-19	41.620	42.740	41.200	42.460	41.903	3,885,109
2025-08-18	41.460	42.080	41.410	41.850	41.301	3,434,107
2025-08-15	40.340	41.960	40.320	41.460	40.916	3,625,645
2025-08-14	40.830	41.200	39.930	40.380	39.851	2,720,816
2025-08-13	40.690	41.050	40.490	40.800	40.265	1,840,759
2025-08-12	41.230	41.280	40.400	40.820	40.285	2,453,105
2025-08-11	40.550	42.000	40.500	41.230	40.689	3,401,500
2025-08-08	40.850	40.940	40.380	40.500	39.969	1,974,707
2025-08-07	41.600	41.880	40.730	40.880	40.344	3,088,233
2025-08-06	40.610	41.400	40.610	41.230	40.689	3,820,341
2025-08-05	40.280	40.580	40.070	40.580	40.048	3,442,200
2025-08-04	38.500	40.690	38.260	40.260	39.732	5,103,154
2025-08-01	38.560	38.780	38.240	38.600	38.094	1,226,358
2025-07-31	39.000	39.430	38.310	38.570	38.064	1,912,200
2025-07-30	39.360	39.460	38.620	38.890	38.380	1,725,907
2025-07-29	39.450	39.710	39.290	39.500	38.982	1,298,535
2025-07-28	40.000	40.000	39.430	39.700	39.180	1,781,585
2025-07-25	39.410	39.710	39.300	39.700	39.180	1,968,063
2025-07-24	39.300	39.570	39.160	39.420	38.903	1,547,797
2025-07-23	39.500	39.650	39.190	39.240	38.726	1,974,215
2025-07-22	39.700	40.120	39.210	39.500	38.982	2,284,524

← NewerPage 5 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.