RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	37.830	37.970	37.350	37.360	36.351	2,167,848
2025-04-21	37.200	38.040	36.950	38.000	36.974	2,792,975
2025-04-18	37.490	37.530	36.780	36.800	35.806	2,369,507
2025-04-17	38.310	38.590	37.410	37.530	36.517	4,337,355
2025-04-16	40.400	40.400	38.300	39.200	38.142	8,330,295
2025-04-15	38.210	38.210	38.210	38.210	37.178	416,600
2025-04-14	34.740	34.740	34.740	34.740	33.802	0
2025-04-11	34.740	34.740	34.740	34.740	33.802	0
2025-04-10	34.740	34.740	34.740	34.740	33.802	0
2025-04-09	34.740	34.740	34.740	34.740	33.802	0
2025-04-08	34.740	34.740	34.740	34.740	33.802	0
2025-04-07	35.200	36.330	34.740	34.740	33.802	2,016,220
2025-04-03	38.970	39.440	38.500	38.600	37.558	1,565,640
2025-04-02	39.190	39.830	38.900	39.360	38.297	1,606,000
2025-04-01	39.300	39.820	38.900	39.000	37.947	1,301,600
2025-03-31	39.210	39.210	38.000	39.000	37.947	2,026,583
2025-03-28	40.270	40.660	39.410	39.410	38.346	1,723,007
2025-03-27	40.800	41.060	39.410	40.110	39.027	1,820,107
2025-03-26	39.960	41.760	39.960	40.810	39.708	2,470,700
2025-03-25	40.800	41.620	40.190	40.360	39.270	2,663,761
2025-03-24	42.510	42.930	39.650	40.880	39.776	4,436,494
2025-03-21	44.860	45.660	42.560	42.660	41.508	5,072,854
2025-03-20	44.050	46.300	43.540	45.440	44.213	6,731,288
2025-03-19	44.040	45.080	43.250	44.210	43.016	3,356,500
2025-03-18	43.710	44.600	43.220	44.150	42.958	3,206,768
2025-03-17	43.950	44.330	43.000	43.710	42.530	2,720,214
2025-03-14	42.650	44.400	42.130	43.960	42.773	4,018,004
2025-03-13	45.830	45.830	42.190	43.230	42.063	6,092,466
2025-03-12	44.980	45.580	44.700	45.150	43.931	3,454,030
2025-03-11	44.860	45.440	43.950	44.990	43.775	4,578,622
2025-03-10	47.040	47.200	45.350	45.650	44.417	5,466,733
2025-03-07	44.800	47.500	44.450	46.560	45.303	9,114,782
2025-03-06	45.320	45.800	44.810	45.220	43.999	6,137,105
2025-03-05	43.180	45.560	43.050	45.340	44.116	6,763,533
2025-03-04	42.420	43.950	42.180	43.610	42.433	4,865,228
2025-03-03	42.790	43.910	41.890	43.010	41.849	4,861,877
2025-02-28	44.400	44.400	42.070	42.230	41.090	5,440,495
2025-02-27	45.820	45.900	43.700	44.800	43.590	7,413,073
2025-02-26	46.200	48.170	45.170	46.040	44.797	10,073,638
2025-02-25	44.610	48.450	44.080	46.790	45.527	11,777,321
2025-02-24	44.500	46.200	42.720	45.470	44.242	9,733,253
2025-02-21	43.690	45.100	43.430	44.730	43.522	10,828,472
2025-02-20	43.800	44.360	42.680	43.980	42.793	12,418,298
2025-02-19	42.610	46.960	42.180	44.880	43.668	20,611,156
2025-02-18	39.100	43.040	38.710	43.040	41.878	16,254,833
2025-02-17	38.200	39.250	38.200	39.130	38.074	4,532,982
2025-02-14	38.300	38.470	37.910	38.210	37.178	3,715,514
2025-02-13	40.420	40.450	38.400	38.480	37.441	7,190,121
2025-02-12	40.350	40.970	39.180	40.500	39.407	6,418,917
2025-02-11	39.880	40.990	39.610	40.260	39.173	5,851,087
2025-02-10	40.080	40.300	39.490	40.080	38.998	5,624,311
2025-02-07	40.000	41.510	39.620	40.250	39.163	9,647,910
2025-02-06	38.640	40.500	38.280	40.380	39.290	9,641,034
2025-02-05	38.200	39.130	37.790	38.760	37.713	6,291,299
2025-01-27	39.460	39.870	37.550	37.580	36.565	6,205,650
2025-01-24	39.000	40.570	39.000	39.700	38.628	8,843,168
2025-01-23	38.390	41.080	37.910	40.170	39.085	12,756,844
2025-01-22	39.180	39.330	37.500	37.980	36.955	11,083,181
2025-01-21	43.290	45.350	39.710	40.250	39.163	17,153,900
2025-01-20	37.930	41.230	36.910	41.230	40.117	9,939,179

← NewerPage 7 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.