RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	33.700	37.480	33.650	37.480	36.468	5,640,665
2025-01-16	34.350	34.820	33.600	34.070	33.150	2,229,007
2025-01-15	34.990	34.990	34.100	34.410	33.481	2,408,650
2025-01-14	32.720	34.920	32.720	34.910	33.967	3,340,620
2025-01-13	32.560	34.100	32.440	32.880	31.992	2,309,291
2025-01-10	32.920	34.280	32.840	33.080	32.187	2,817,870
2025-01-09	32.450	33.390	32.160	32.970	32.080	2,117,386
2025-01-08	32.000	32.880	31.330	32.470	31.593	1,868,379
2025-01-07	31.700	32.280	31.460	32.250	31.379	1,322,637
2025-01-06	31.720	32.000	30.960	31.450	30.601	1,018,102
2025-01-03	33.330	33.350	31.650	31.720	30.864	1,966,807
2025-01-02	33.950	34.350	32.670	32.980	32.090	1,868,177
2024-12-31	35.710	36.000	33.900	33.900	32.985	2,533,521
2024-12-30	36.110	36.250	35.380	35.830	34.863	1,480,291
2024-12-27	36.500	36.800	35.970	36.110	35.135	3,041,458
2024-12-26	35.260	36.650	35.260	36.550	35.563	3,502,583
2024-12-25	36.080	36.220	35.010	35.490	34.532	2,188,011
2024-12-24	35.540	36.100	35.150	36.030	35.057	1,870,076
2024-12-23	36.460	36.780	35.110	35.180	34.230	2,767,177
2024-12-20	35.490	36.900	35.480	36.560	35.573	2,665,783
2024-12-19	35.000	35.750	34.710	35.560	34.600	2,415,861
2024-12-18	35.820	35.830	34.900	35.160	34.211	2,412,337
2024-12-17	37.170	37.490	35.010	35.490	34.532	3,410,673
2024-12-16	37.000	37.460	36.460	37.170	36.166	2,315,821
2024-12-13	37.870	38.250	36.870	36.960	35.962	3,602,830
2024-12-12	38.200	38.620	37.510	38.120	37.091	3,464,709
2024-12-11	39.350	39.390	37.900	38.680	37.636	6,279,727
2024-12-10	41.010	41.550	38.710	39.390	38.326	9,073,920
2024-12-09	38.460	40.490	38.450	39.810	38.735	7,231,520
2024-12-06	38.010	38.720	37.050	38.170	37.139	4,745,624
2024-12-05	37.480	38.520	37.270	37.950	36.925	4,764,728
2024-12-04	37.330	38.610	37.170	37.790	36.770	5,589,216
2024-12-03	37.360	39.500	37.120	37.730	36.711	8,229,884
2024-12-02	35.940	38.950	35.700	37.650	36.633	9,295,404
2024-11-29	33.980	36.150	33.270	35.590	34.629	5,758,196
2024-11-28	33.200	35.980	33.200	33.870	32.956	4,100,470
2024-11-27	32.440	32.820	31.500	32.760	31.876	2,064,695
2024-11-26	33.300	33.450	32.360	32.440	31.564	2,146,814
2024-11-25	33.360	33.960	32.550	33.440	32.537	1,803,900
2024-11-22	34.430	35.220	33.310	33.400	32.498	2,438,270
2024-11-21	34.940	35.250	34.210	34.590	33.656	2,077,735
2024-11-20	34.150	35.350	34.000	34.980	34.036	2,945,810
2024-11-19	32.380	34.000	32.380	34.000	33.082	2,458,218
2024-11-18	33.420	33.550	32.080	32.400	31.525	2,159,209
2024-11-15	33.970	34.460	33.280	33.280	32.381	2,063,221
2024-11-14	35.560	35.560	34.180	34.220	33.296	2,295,026
2024-11-13	35.210	35.740	34.770	35.560	34.600	2,509,894
2024-11-12	36.580	36.620	35.150	35.630	34.668	4,228,658
2024-11-11	34.680	36.900	34.330	36.400	35.417	5,888,065
2024-11-08	34.880	35.800	34.670	34.680	33.744	4,235,191
2024-11-07	34.290	34.790	33.870	34.680	33.744	4,213,922
2024-11-06	34.900	36.500	34.610	34.800	33.860	6,736,475
2024-11-05	34.010	34.900	33.510	34.900	33.958	6,527,050
2024-11-04	32.500	35.380	32.480	34.400	33.471	6,758,673
2024-11-01	33.010	34.180	32.160	32.240	31.370	3,797,720
2024-10-31	34.000	34.120	32.700	33.480	32.576	5,222,676
2024-10-30	31.880	34.000	31.710	33.990	33.072	6,576,424
2024-10-29	33.000	33.090	31.750	31.880	31.019	2,856,229
2024-10-28	32.000	32.580	31.800	32.580	31.700	2,296,896
2024-10-25	31.670	32.160	31.580	31.960	31.097	1,805,473

← NewerPage 8 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.