Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Richinfo Technology Co., Ltd. (300634.SZ)

Compare
31.11
-1.24
(-3.83%)
At close: 3:04:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202528.9933.0830.6631.1131.1154,068,050
Mar 6, 202530.6833.1730.3732.3532.3571,125,527
Mar 5, 202528.7029.2628.5029.2029.2020,918,000
Mar 4, 202527.9129.1927.9128.7828.7822,193,643
Mar 3, 202527.7129.4727.7128.3328.3329,973,905
Feb 28, 202528.9929.5927.4927.6227.6229,965,126
Feb 27, 202530.9031.2228.7029.3429.3440,820,338
Feb 26, 202530.7531.3030.5531.0431.0429,227,264
Feb 25, 202530.3131.2530.1330.5530.5528,424,000
Feb 24, 202532.8332.8630.6531.2631.2643,690,535
Feb 21, 202531.2332.8030.3032.5332.5362,372,987
Feb 20, 202530.6531.1430.0330.8430.8439,274,542
Feb 19, 202530.6830.8530.0030.7030.7038,326,605
Feb 18, 202531.9232.4729.9130.0730.0764,574,343
Feb 17, 202533.3234.6631.7532.6032.6063,872,088
Feb 14, 202532.0034.1331.1033.0033.0069,959,312
Feb 13, 202533.7633.9631.8432.3532.3565,410,455
Feb 12, 202532.5335.6732.4433.7433.7490,916,459
Feb 11, 202528.8435.8628.5334.2234.22123,054,420
Feb 10, 202529.6030.1928.9529.8829.8872,589,179
Feb 7, 202529.5131.6628.8929.2029.2093,770,277
Feb 6, 202528.3730.1027.5230.0030.0083,758,274
Feb 5, 202530.0031.7928.0129.8029.80109,009,557
Jan 27, 202526.7530.5125.5429.5429.54108,028,417
Jan 24, 202522.0025.5722.0025.5425.5484,648,495
Jan 23, 202521.3022.9921.1521.4321.4340,490,154
Jan 22, 202520.6020.7720.3520.5620.5610,108,489
Jan 21, 202520.5720.8820.3220.7820.7814,067,833
Jan 20, 202520.7020.8820.2720.4020.4011,866,022
Jan 17, 202520.4520.7220.2120.4520.4510,076,622
Jan 16, 202520.7720.8820.2720.5520.5516,150,476
Jan 15, 202520.7020.8120.4520.5320.5313,002,348
Jan 14, 202519.3720.6519.3120.6520.6517,365,943
Jan 13, 202518.8819.5018.6419.2819.289,257,041
Jan 10, 202519.8520.1219.2019.2119.2112,844,871
Jan 9, 202519.5620.2419.4919.9119.9112,829,200
Jan 8, 202519.8020.0218.8619.8019.8017,417,636
Jan 7, 202519.7319.9819.3019.9819.9814,335,764
Jan 6, 202519.8020.0519.3819.6219.6210,314,374
Jan 3, 202520.9521.1719.7419.8019.8017,030,959
Jan 2, 202521.7822.0520.5120.9520.9517,432,074
Dec 31, 202423.0623.1921.7621.8021.8015,939,880
Dec 30, 202422.7823.0521.8523.0223.0215,215,900
Dec 27, 202423.1023.5722.6722.7822.7816,922,836
Dec 26, 202422.7223.2322.7023.0623.0613,371,200
Dec 25, 202423.1023.1722.2222.7122.7115,505,255
Dec 24, 202423.1023.3322.6823.1823.1816,031,198
Dec 23, 202424.8124.8322.9022.9922.9930,091,017
Dec 20, 202424.3325.0923.9724.8524.8524,039,807
Dec 19, 202423.4324.9623.1024.5924.5933,307,747
Dec 18, 202423.0223.6322.5423.3323.3319,400,448
Dec 17, 202424.6824.8022.8823.0223.0232,496,233
Dec 16, 202424.9025.1824.4724.9224.9218,264,884
Dec 13, 202425.1825.7824.8024.8624.8625,511,249
Dec 12, 202426.3926.6025.1325.6225.6234,529,716
Dec 11, 202426.3426.9725.7726.2926.2933,103,600
Dec 10, 202426.3927.7425.7126.4426.4451,683,885
Dec 9, 202426.0727.7925.6225.8525.8550,955,380
Dec 6, 202425.5026.1024.9225.5125.5144,879,500
Dec 5, 202424.4025.7024.3025.2925.2946,721,320
Dec 4, 202425.2525.7123.8023.8823.8830,505,000
Dec 3, 202424.7025.3324.1324.7124.7129,774,984
Dec 2, 2024 0.04 Dividend
Dec 2, 202424.1625.9924.1624.9724.9747,466,293
Nov 29, 202423.0224.8922.5824.2524.2148,509,903
Nov 28, 202423.9025.4023.1123.2023.1642,055,367
Nov 27, 202422.7023.7721.2023.7023.6647,314,751
Nov 26, 202422.5224.1522.2823.6023.5648,417,075
Nov 25, 202423.6623.9521.7022.7422.7043,243,626
Nov 22, 202422.0024.3921.7523.1223.0858,112,727
Nov 21, 202422.4122.6721.7522.2022.1634,168,456
Nov 20, 202421.2423.3121.1522.7322.6946,714,521
Nov 19, 202420.8821.4320.4121.2321.1935,981,733
Nov 18, 202424.7824.8020.8021.3921.3558,490,638
Nov 15, 202424.5026.8024.2124.9024.8676,574,326
Nov 14, 202422.7924.8622.3323.4623.4262,250,097
Nov 13, 202421.6522.9821.4022.9622.9235,345,366
Nov 12, 202422.6022.6321.3621.8021.7622,259,000
Nov 11, 202421.3222.6721.3222.3922.3524,894,239
Nov 8, 202421.9022.3821.3221.5021.4623,906,789
Nov 7, 202420.7521.6320.7121.6021.5618,719,626
Nov 6, 202421.6921.9520.9421.1121.0722,945,743
Nov 5, 202420.5021.5720.3821.4221.3821,059,087
Nov 4, 202419.9520.4519.8020.4520.4116,355,300
Nov 1, 202421.8122.0019.7319.7919.7634,248,465
Oct 31, 202421.5022.5821.1122.2522.2135,643,951
Oct 30, 202421.7021.9420.9521.5921.5533,593,579
Oct 29, 202424.1824.4921.9021.9521.9152,991,578
Oct 28, 202421.0023.4821.0023.4523.4158,436,932
Oct 25, 202422.4122.4120.7120.9020.8635,774,165
Oct 24, 202420.4921.4819.8021.4121.3740,902,534
Oct 23, 202419.9821.5819.6220.8020.7640,692,132
Oct 22, 202420.3020.3019.4219.7719.7424,302,585
Oct 21, 202420.1320.8420.0020.3820.3429,374,914
Oct 18, 202419.1220.6118.9920.1120.0731,937,796
Oct 17, 202419.6420.0819.2819.3819.3522,636,801
Oct 16, 202418.7719.7618.7719.4619.4318,868,931
Oct 15, 202419.2520.6319.0619.2419.2133,519,310
Oct 14, 202418.3519.6017.8319.5819.5523,828,507
Oct 11, 202419.0019.3318.0218.2818.2522,760,191
Oct 10, 202420.4020.8819.1919.3119.2826,182,356
Oct 9, 202421.9022.4319.7119.7219.6943,457,940
Oct 8, 202423.5523.5620.2023.4923.4558,953,773
Sep 30, 202417.3619.8417.1019.7019.6745,344,094
Sep 27, 202415.6117.0015.6116.6916.6634,347,654
Sep 26, 202415.1816.1615.0015.8515.8233,369,654
Sep 25, 202414.5715.7214.5215.2315.2029,684,401
Sep 24, 202414.2014.5413.8414.4814.4519,464,891
Sep 23, 202414.2014.4514.0014.2314.2015,579,700
Sep 20, 202413.9614.2213.9014.0514.0312,713,029
Sep 19, 202413.8014.1513.5513.9813.9613,085,200
Sep 18, 202413.6013.9313.3313.6913.679,538,935
Sep 13, 202413.9914.0813.6013.6113.5912,336,588
Sep 12, 202413.8114.3813.7214.1414.1218,014,280
Sep 11, 202414.0014.0513.6213.8313.8116,449,826
Sep 10, 202413.5614.3413.3514.2614.2322,337,200
Sep 9, 202413.5113.6413.3413.5513.535,681,068
Sep 6, 202413.7813.8713.5713.6613.646,542,400
Sep 5, 202413.7013.9713.7013.8613.848,774,252
Sep 4, 202413.5613.9713.4713.6513.6310,491,059
Sep 3, 202413.1213.7513.0413.6113.599,779,673
Sep 2, 202413.5913.7213.0713.0813.067,818,500
Aug 30, 202413.3013.9213.3013.6313.618,837,100
Aug 29, 202412.9513.4012.8913.3213.305,518,475
Aug 28, 202412.8813.2412.7513.0012.985,257,300
Aug 27, 202413.1513.2812.9312.9712.956,184,198
Aug 26, 202413.4213.4613.1513.2913.275,521,400
Aug 23, 202413.0613.5212.9913.3313.318,293,485
Aug 22, 202413.2513.5513.0413.0713.058,072,500
Aug 21, 202413.3113.6213.1513.2213.206,241,579
Aug 20, 202413.8613.9713.3513.4213.407,307,775
Aug 19, 202413.8114.1813.7913.8613.846,556,023
Aug 16, 202414.0014.0913.8013.8113.795,674,800
Aug 15, 202413.6214.1213.5513.9413.928,211,245
Aug 14, 202413.8013.8813.5913.6813.666,812,228
Aug 13, 202413.6813.9113.4613.7313.719,899,578
Aug 12, 202414.4114.4313.6413.7413.7224,725,953
Aug 9, 202415.7115.7815.4115.4315.405,284,082
Aug 8, 202415.7715.7715.2115.6015.578,115,400
Aug 7, 202416.0216.1615.8015.8415.816,022,500
Aug 6, 202415.9816.1915.7416.0015.975,827,319
Aug 5, 202416.2416.5715.7515.7615.738,388,449
Aug 2, 202416.6616.9516.3316.3616.336,548,280
Aug 1, 202416.9017.0016.6916.8716.846,666,132
Jul 31, 202416.1816.9016.1116.8916.869,240,652
Jul 30, 202415.9516.3015.8116.1716.146,057,489
Jul 29, 202415.9616.1215.7116.0316.005,407,441
Jul 26, 202415.8016.1315.8015.9415.916,078,887
Jul 25, 202415.7916.1315.5915.7915.765,587,850
Jul 24, 202416.0116.2315.9015.9115.886,330,000
Jul 23, 202416.6116.7016.0416.0516.026,277,300
Jul 22, 202416.5916.8916.5716.6616.636,906,000
Jul 19, 202416.2316.6916.1016.4216.396,601,989
Jul 18, 202416.2116.4215.8516.2816.257,787,700
Jul 17, 202416.7916.9316.4116.4116.386,066,648
Jul 16, 202416.5716.8916.4416.8016.776,530,068
Jul 15, 202416.8716.9716.4716.5516.525,892,296
Jul 12, 202417.0117.1216.7816.9816.956,582,200
Jul 11, 202417.2817.3516.9717.0817.058,728,732
Jul 10, 202416.4816.9716.4716.7716.748,009,680
Jul 9, 202415.9616.7315.7516.6716.649,137,467
Jul 8, 202416.4216.4215.9116.0215.996,524,671
Jul 5, 202416.2016.5615.9216.4516.426,203,660
Jul 4, 202416.7816.9516.1416.1716.147,079,300
Jul 3, 202417.1017.1116.7516.7516.726,450,680
Jul 2, 202416.8917.3416.8317.1517.129,521,423
Jul 1, 202416.7617.0016.3816.9116.886,749,323
Jun 28, 202416.6117.1516.6116.8316.808,342,100
Jun 27, 202417.0117.1816.6316.6516.628,315,200
Jun 26, 202416.0717.2215.9517.1717.1411,874,209
Jun 25, 202416.6416.6415.8816.0516.0211,163,700
Jun 24, 202417.4017.4016.5616.6016.5710,276,031
Jun 21, 202417.4217.6117.1117.5317.505,874,151
Jun 20, 202417.8017.9717.4217.4317.409,008,914
Jun 19, 202418.1018.2017.8917.9017.878,935,288
Jun 18, 202417.5918.0717.5618.0618.0310,008,586
Jun 17, 2024 0.17 Dividend
Jun 17, 202417.6017.7617.4817.5817.556,947,639
Jun 14, 202417.6117.8717.4517.8317.637,721,700
Jun 13, 202417.5417.8317.4817.6017.407,728,164
Jun 12, 202417.3617.7017.3117.5617.367,962,815
Jun 11, 202416.8017.3816.4817.3217.138,032,968
Jun 7, 202417.0017.1516.6416.9616.777,247,147
Jun 6, 202417.5717.6516.7016.7816.5912,142,774
Jun 5, 202417.8318.0817.4717.4817.288,892,727
Jun 4, 202417.6517.9217.3717.9017.708,248,100
Jun 3, 202417.9117.9617.5217.7217.528,290,531
May 31, 202417.4517.9317.4517.9117.719,575,200
May 30, 202417.3817.6317.0817.4317.246,762,200
May 29, 202417.4617.7317.2817.4217.236,557,070
May 28, 202417.7617.8717.4117.4517.268,031,673
May 27, 202417.6717.9017.2317.9017.708,841,769
May 24, 202418.1318.3017.5717.6017.4012,221,886
May 23, 202418.8718.9518.1318.1517.9513,238,500
May 22, 202418.7118.9218.5218.7918.589,247,823
May 21, 202419.1819.1818.7718.7918.589,974,048
May 20, 202419.0519.3418.7619.2219.0115,186,455
May 17, 202418.6519.1318.4319.1018.8915,769,678
May 16, 202418.6118.9118.5818.7018.4911,564,239
May 15, 202418.8818.9718.4818.6018.3910,431,500
May 14, 202418.7518.9918.5218.9418.7313,196,609
May 13, 202418.5218.8718.2118.4918.2811,149,500
May 10, 202419.1519.3918.5818.6918.4812,866,102
May 9, 202418.9919.2618.9219.1518.9411,027,621
May 8, 202419.5119.5718.8018.8718.6622,308,653
May 7, 202419.5020.6419.5019.8419.6224,132,784
May 6, 202419.9620.0219.4119.5719.3517,880,588
Apr 30, 202419.3119.7719.1119.6419.4220,478,156
Apr 29, 202419.1319.5519.0019.3019.0823,814,327
Apr 26, 202418.2619.3518.0119.1318.9229,199,141
Apr 25, 202417.6017.8317.4717.5517.3511,560,623
Apr 24, 202417.0617.7417.0617.7317.5313,539,725
Apr 23, 202417.1517.3717.0317.0316.8411,373,030
Apr 22, 202416.5117.1316.3016.7616.579,422,709
Apr 19, 202416.8817.3016.7316.9516.7611,075,630
Apr 18, 202417.2017.6816.7817.1816.9914,715,568
Apr 17, 202416.5317.3616.5117.2017.0115,943,754
Apr 16, 202417.3717.3715.8516.0515.8719,321,344
Apr 15, 202417.7018.1317.0117.6017.4015,625,279
Apr 12, 202418.4018.6117.8117.8317.6315,526,500
Apr 11, 202418.3119.0818.2818.5218.3115,990,261
Apr 10, 202418.7019.2718.2218.4018.1917,422,837
Apr 9, 202419.0819.3818.6818.9218.7117,269,418
Apr 8, 202418.0219.6917.8019.2619.0430,466,637
Apr 3, 202418.3818.5517.7817.9517.7512,499,402
Apr 2, 202419.0019.0218.3718.5818.3715,706,251
Apr 1, 202418.8319.2218.8319.1718.9616,714,245
Mar 29, 202418.6118.7518.0818.7418.539,800,534
Mar 28, 202417.6719.0317.6718.7918.5824,441,193
Mar 27, 202419.3019.3417.7117.7317.5327,476,343
Mar 26, 202419.8220.1818.9519.1918.9822,993,159
Mar 25, 202421.2021.4919.9620.0519.8330,457,061
Mar 22, 202421.5821.9520.6821.3521.1142,097,287
Mar 21, 202422.1422.7321.5121.6521.4150,067,799
Mar 20, 202419.7022.5319.7021.9421.7066,215,901
Mar 19, 202418.7420.9518.5919.8719.6553,542,535
Mar 18, 202418.7018.7818.2518.7518.5417,269,123
Mar 15, 202418.1318.4717.8118.4418.2314,910,180
Mar 14, 202418.4918.6317.8418.2518.0520,784,817
Mar 13, 202418.1919.1018.1918.7318.5230,283,180
Mar 12, 202418.1518.3717.9518.1917.9915,669,123
Mar 11, 202417.8518.2517.5118.2018.0016,798,848
Mar 8, 202417.3617.9517.1117.9217.7215,615,331
Mar 7, 202417.7518.1217.2217.2217.0314,320,586
Waiting for permission
Allow microphone access to enable voice search

Try again.