RIAMB (Beijing) Tech Dvlp Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	38.750	39.420	38.100	39.110	39.110	3,720,150
2026-10-16	39.000	39.950	38.280	38.850	38.850	4,694,063
2026-10-15	37.100	39.130	37.050	38.530	38.530	4,321,800
2026-10-14	39.700	41.150	38.180	38.260	38.260	5,221,863
2026-10-13	38.160	40.210	37.110	39.600	39.600	5,222,769
2026-10-12	38.810	40.100	38.110	39.050	39.050	5,303,409
2026-10-09	39.480	39.610	37.240	38.790	38.790	4,065,736
2026-10-08	41.260	41.460	39.100	39.400	39.400	4,280,619
2026-09-30	42.600	42.600	41.180	41.250	41.250	4,509,400
2026-09-29	42.440	43.860	41.950	42.000	42.000	5,528,869
2026-09-28	46.750	46.750	42.680	42.730	42.730	6,582,062
2026-09-24	48.980	49.190	46.630	46.740	46.740	6,933,612
2026-09-23	51.840	51.900	48.700	48.990	48.990	9,424,543
2026-09-22	49.030	54.260	48.560	51.600	51.600	14,451,390
2026-09-21	51.400	51.800	49.090	49.330	49.330	9,986,951
2026-09-18	51.670	52.970	49.940	51.400	51.400	13,124,962
2026-09-17	55.000	55.000	51.000	51.170	51.170	20,383,696
2026-09-16	51.000	52.980	51.000	52.980	52.980	13,572,114
2026-09-15	42.940	48.160	41.000	48.160	48.160	15,142,937
2026-09-14	46.580	49.450	43.000	43.780	43.780	12,667,726
2026-09-11	45.530	45.870	43.190	44.950	44.950	4,497,199
2026-09-10	47.210	47.500	45.610	46.080	46.080	4,289,794
2026-09-09	48.100	49.250	47.120	47.520	47.520	4,563,658
2026-09-08	46.580	49.260	45.530	48.310	48.310	7,154,060
2026-09-07	43.850	47.130	43.800	46.910	46.910	7,180,765
2026-09-04	45.040	45.790	43.430	43.850	43.850	4,411,530
2026-09-03	44.990	46.840	44.000	45.480	45.480	6,006,651
2026-09-02	44.790	47.180	44.600	44.820	44.820	8,144,570
2026-09-01	44.430	46.000	43.330	45.600	45.600	7,785,840
2026-08-31	43.770	44.820	42.570	44.600	44.600	8,536,514
2026-08-28	40.310	44.610	40.160	44.610	44.610	6,956,718
2026-08-27	41.590	41.990	40.030	40.550	40.550	5,384,096
2026-08-26	43.400	43.800	41.260	41.780	41.780	4,858,800
2026-08-25	40.870	44.500	40.010	43.400	43.400	7,545,690
2026-08-24	40.360	43.370	40.260	41.870	41.870	5,272,471
2026-08-21	39.220	41.360	38.510	40.900	40.900	4,089,518
2026-08-20	40.500	40.700	39.160	39.440	39.440	2,652,156
2026-08-19	43.000	43.000	39.400	39.700	39.700	5,414,457
2026-08-18	45.000	45.110	43.110	43.610	43.610	5,759,590
2026-08-17	40.850	44.170	40.660	44.170	44.170	4,940,126
2026-08-14	40.780	41.100	39.520	40.150	40.150	3,060,859
2026-08-13	41.100	41.870	40.580	40.590	40.590	3,480,828
2026-08-12	41.410	42.400	40.600	41.280	41.280	5,054,695
2026-08-11	39.100	43.000	38.520	41.430	41.430	8,287,920
2026-08-10	38.950	41.410	38.900	40.030	40.030	9,219,745
2026-08-07	37.020	39.740	36.720	38.950	38.950	8,048,641
2026-08-06	36.520	37.360	36.260	37.250	37.250	5,550,202
2026-08-05	35.900	36.800	35.660	36.800	36.800	4,798,934
2026-08-04	35.900	36.500	35.550	36.100	36.100	5,030,048
2026-08-03	36.520	36.880	35.380	35.730	35.730	4,277,399
2026-07-31	37.630	38.000	35.860	36.520	36.520	6,046,196
2026-07-30	36.500	38.500	36.110	37.270	37.270	6,676,201
2026-07-29	37.760	37.760	35.590	36.790	36.790	7,121,887
2026-07-28	37.730	39.730	36.920	38.490	38.490	10,090,870
2026-07-27	33.280	37.290	33.280	37.290	37.290	4,348,963
2026-07-24	33.490	35.680	33.000	33.900	33.900	7,496,428
2026-07-23	30.440	33.480	30.210	33.480	33.480	4,651,600
2026-07-22	30.330	31.270	30.000	30.440	30.440	2,855,423
2026-07-21	30.510	31.110	28.070	31.110	31.110	5,090,413
2026-07-20	34.160	34.250	30.150	30.490	30.490	5,851,050

Page 1 of 1 · 60 trading days

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.