RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	39.360	39.800	39.010	39.640	39.120	2,398,607
2025-07-18	39.410	39.410	38.900	39.190	38.676	2,025,597
2025-07-17	38.660	39.220	38.480	39.010	38.499	2,605,064
2025-07-16	38.270	38.820	38.270	38.660	38.153	1,999,808
2025-07-15	38.590	38.760	38.050	38.420	37.916	1,604,307
2025-07-14	38.390	38.880	38.320	38.700	38.193	1,669,057
2025-07-11	38.310	38.640	38.010	38.350	37.847	1,783,900
2025-07-10	38.250	38.630	38.100	38.350	37.847	1,528,297
2025-07-09	38.500	39.200	38.270	38.450	37.946	2,731,097
2025-07-08	37.630	40.000	37.490	38.660	38.153	4,288,406
2025-07-07	37.440	37.960	37.020	37.630	37.137	1,488,500
2025-07-04	37.800	38.420	37.480	37.660	37.166	1,769,000
2025-07-03	37.650	37.860	37.380	37.840	37.344	1,059,021
2025-07-02	38.060	38.260	37.280	37.540	37.048	1,827,600
2025-07-01	38.200	38.800	37.660	38.450	37.946	2,297,738
2025-06-30	37.880	38.320	37.610	38.250	37.749	1,566,469
2025-06-27	37.730	37.990	37.690	37.750	37.255	1,625,000
2025-06-26	38.000	39.160	37.720	37.790	37.295	2,595,297
2025-06-25	37.410	38.120	37.200	37.830	37.334	2,442,041
2025-06-24	36.450	37.450	36.430	37.400	36.910	1,930,023
2025-06-23	35.910	36.480	35.650	36.410	35.933	928,000
2025-06-20	36.710	36.890	35.930	36.120	35.646	1,620,821
2025-06-19	37.180	37.550	36.780	36.820	36.337	1,654,197
2025-06-18	37.160	37.460	36.910	37.370	36.880	1,182,900
2025-06-17	37.510	37.570	37.150	37.210	36.722	1,422,400
2025-06-16	37.260	37.450	36.950	37.310	36.821	944,200
2025-06-13	37.800	38.050	37.040	37.240	36.752	1,850,747
2025-06-12	38.010	38.370	37.910	38.070	37.571	2,054,200
2025-06-11	38.200	39.290	37.850	38.670	38.163	4,059,075
2025-06-10	37.920	37.970	36.850	37.350	36.860	2,133,607
2025-06-09	37.790	38.210	37.790	37.960	37.462	1,501,063
2025-06-06	38.300	38.380	37.630	37.780	37.285	1,977,421
2025-06-05	38.200	38.450	37.690	38.390	37.887	2,145,500
2025-06-04	38.800	38.800	38.160	38.330	37.828	1,901,000
2025-06-03	38.100	38.880	37.910	38.530	38.025	1,838,600
2025-05-30	40.500	40.500	38.080	38.220	37.719	5,160,629
2025-05-29	39.790	42.370	39.790	41.210	40.097	6,567,683
2025-05-28	39.590	40.760	39.590	39.760	38.686	2,826,236
2025-05-27	39.680	40.580	39.300	39.640	38.570	1,917,400
2025-05-26	38.370	39.680	38.370	39.670	38.599	1,981,064
2025-05-23	39.000	39.600	38.400	38.460	37.422	2,135,100
2025-05-22	39.200	40.760	39.060	39.110	38.054	2,382,900
2025-05-21	40.050	40.480	39.500	39.590	38.521	2,035,612
2025-05-20	40.440	41.300	39.760	40.290	39.202	3,499,500
2025-05-19	39.650	40.380	39.070	40.100	39.017	2,330,139
2025-05-16	39.000	39.660	39.000	39.400	38.336	1,760,000
2025-05-15	39.550	39.680	38.870	39.100	38.044	1,525,900
2025-05-14	39.800	39.900	39.080	39.550	38.482	2,083,500
2025-05-13	40.700	40.700	39.710	39.840	38.764	2,172,100
2025-05-12	39.500	40.720	39.500	40.490	39.397	2,770,007
2025-05-09	40.080	40.100	39.090	39.300	38.239	1,846,900
2025-05-08	39.990	40.620	39.800	40.140	39.056	2,478,600
2025-05-07	40.250	40.470	39.550	40.100	39.017	3,610,921
2025-05-06	39.000	39.760	38.700	39.710	38.638	2,900,600
2025-04-30	37.450	38.890	37.220	38.660	37.616	3,013,265
2025-04-29	37.100	37.930	36.970	37.420	36.410	1,860,200
2025-04-28	38.410	38.410	37.200	37.210	36.205	1,907,416
2025-04-25	38.200	38.550	37.820	38.320	37.285	2,117,834
2025-04-24	38.810	39.070	38.070	38.200	37.169	2,561,819
2025-04-23	37.660	39.150	37.660	38.960	37.908	4,271,148

← NewerPage 6 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.