RIAMB (Beijing) Tech Dvlp Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 31.790 | 32.060 | 31.400 | 31.670 | 30.815 | 1,748,407 |
| 2024-10-23 | 32.200 | 32.400 | 31.680 | 31.800 | 30.941 | 2,815,414 |
| 2024-10-22 | 32.000 | 32.480 | 31.710 | 32.210 | 31.340 | 2,579,457 |
| 2024-10-21 | 31.920 | 32.370 | 31.660 | 31.940 | 31.078 | 3,151,512 |
| 2024-10-18 | 30.610 | 32.070 | 30.500 | 31.580 | 30.727 | 3,272,786 |
| 2024-10-17 | 30.790 | 31.270 | 30.790 | 30.820 | 29.988 | 1,963,169 |
| 2024-10-16 | 30.310 | 31.150 | 30.160 | 30.780 | 29.949 | 1,847,381 |
| 2024-10-15 | 31.330 | 31.750 | 30.740 | 30.740 | 29.910 | 2,004,230 |
| 2024-10-14 | 30.840 | 31.590 | 30.590 | 31.580 | 30.727 | 2,058,140 |
| 2024-10-11 | 32.000 | 32.200 | 30.570 | 30.810 | 29.978 | 2,556,784 |
| 2024-10-10 | 32.650 | 33.230 | 31.320 | 32.300 | 31.428 | 3,550,354 |
| 2024-10-09 | 34.650 | 34.650 | 31.940 | 32.010 | 31.146 | 5,140,108 |
| 2024-10-08 | 36.420 | 36.420 | 33.160 | 35.090 | 34.143 | 8,003,572 |
| 2024-09-30 | 31.650 | 33.300 | 31.000 | 33.110 | 32.216 | 6,866,014 |
| 2024-09-27 | 29.680 | 30.660 | 29.350 | 30.500 | 29.677 | 2,888,180 |
| 2024-09-26 | 28.180 | 29.280 | 28.100 | 29.280 | 28.489 | 3,420,097 |
| 2024-09-25 | 28.180 | 28.680 | 28.000 | 28.300 | 27.536 | 2,747,530 |
| 2024-09-24 | 26.820 | 27.870 | 26.710 | 27.840 | 27.088 | 2,449,913 |
| 2024-09-23 | 26.700 | 27.350 | 26.450 | 26.960 | 26.232 | 1,286,840 |
| 2024-09-20 | 27.020 | 27.020 | 26.500 | 26.710 | 25.989 | 1,223,492 |
| 2024-09-19 | 26.800 | 27.410 | 26.440 | 26.990 | 26.261 | 1,422,374 |
| 2024-09-18 | 26.630 | 26.860 | 26.080 | 26.550 | 25.833 | 1,129,708 |
| 2024-09-13 | 27.400 | 27.620 | 26.590 | 26.620 | 25.901 | 1,445,037 |
| 2024-09-12 | 27.980 | 28.350 | 27.390 | 27.400 | 26.660 | 1,449,503 |
| 2024-09-11 | 28.190 | 28.190 | 27.730 | 27.800 | 27.049 | 1,093,005 |
| 2024-09-10 | 28.240 | 28.850 | 27.610 | 28.250 | 27.487 | 2,250,354 |
| 2024-09-09 | 27.290 | 28.600 | 26.850 | 28.350 | 27.585 | 2,350,009 |
| 2024-09-06 | 28.060 | 28.290 | 27.560 | 27.580 | 26.835 | 1,398,276 |
| 2024-09-05 | 27.800 | 28.290 | 27.800 | 28.100 | 27.341 | 1,140,116 |
| 2024-09-04 | 27.600 | 28.300 | 27.600 | 27.950 | 27.195 | 1,275,326 |
| 2024-09-03 | 27.690 | 28.450 | 27.500 | 28.060 | 27.302 | 1,819,547 |
| 2024-09-02 | 28.730 | 28.740 | 27.530 | 27.620 | 26.874 | 2,277,267 |
| 2024-08-30 | 28.300 | 29.260 | 28.100 | 28.750 | 27.974 | 3,314,772 |
| 2024-08-29 | 27.800 | 28.880 | 27.760 | 28.360 | 27.594 | 2,409,841 |
| 2024-08-28 | 27.180 | 28.680 | 27.170 | 28.020 | 27.263 | 2,214,517 |
| 2024-08-27 | 27.740 | 27.830 | 27.210 | 27.310 | 26.573 | 1,355,486 |
| 2024-08-26 | 28.000 | 28.180 | 27.680 | 28.040 | 27.283 | 1,517,393 |
| 2024-08-23 | 27.770 | 28.140 | 27.500 | 27.620 | 26.874 | 1,750,433 |
| 2024-08-22 | 29.180 | 29.220 | 27.920 | 28.010 | 27.254 | 2,963,832 |
| 2024-08-21 | 29.280 | 30.500 | 28.480 | 29.170 | 28.382 | 3,695,725 |
| 2024-08-20 | 29.550 | 30.120 | 28.780 | 29.240 | 28.451 | 3,192,711 |
| 2024-08-19 | 30.850 | 31.160 | 29.840 | 29.850 | 29.044 | 3,227,972 |
| 2024-08-16 | 30.870 | 31.780 | 30.620 | 31.000 | 30.163 | 3,989,277 |
| 2024-08-15 | 30.120 | 31.880 | 30.020 | 30.900 | 30.066 | 4,332,926 |
| 2024-08-14 | 30.340 | 30.680 | 29.850 | 30.160 | 29.346 | 1,948,443 |
| 2024-08-13 | 29.980 | 30.760 | 29.660 | 30.360 | 29.540 | 2,794,356 |
| 2024-08-12 | 30.900 | 31.160 | 29.640 | 29.950 | 29.141 | 3,311,349 |
| 2024-08-09 | 31.880 | 32.430 | 31.130 | 31.190 | 30.348 | 2,858,576 |
| 2024-08-08 | 32.350 | 32.450 | 31.100 | 31.650 | 30.795 | 3,860,775 |
| 2024-08-07 | 34.480 | 34.480 | 32.680 | 32.860 | 31.973 | 4,994,483 |
| 2024-08-06 | 35.490 | 35.690 | 33.810 | 34.480 | 33.549 | 6,178,968 |
| 2024-08-05 | 33.340 | 36.900 | 33.220 | 35.280 | 34.327 | 10,196,004 |
| 2024-08-02 | 32.260 | 34.950 | 32.250 | 34.050 | 33.131 | 8,716,483 |
| 2024-08-01 | 35.710 | 36.940 | 33.690 | 33.850 | 32.936 | 13,546,974 |
| 2024-07-31 | 30.540 | 33.580 | 30.450 | 33.580 | 32.673 | 5,715,392 |
| 2024-07-30 | 29.990 | 30.750 | 29.640 | 30.530 | 29.706 | 2,680,928 |
| 2024-07-29 | 30.230 | 31.270 | 29.790 | 30.410 | 29.589 | 3,444,614 |
| 2024-07-26 | 30.350 | 30.460 | 29.700 | 30.390 | 29.569 | 2,973,913 |
| 2024-07-25 | 29.100 | 30.800 | 29.060 | 30.270 | 29.453 | 4,296,079 |
| 2024-07-24 | 28.000 | 29.960 | 27.600 | 29.570 | 28.772 | 3,934,436 |
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.