Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.500	12.800	12.030	12.220	12.220	5,402,700
2026-10-15	12.390	12.860	12.280	12.320	12.320	5,697,600
2026-10-14	13.350	13.350	12.530	12.650	12.650	6,255,200
2026-10-13	13.150	13.420	12.460	13.290	13.290	7,322,502
2026-10-12	13.300	13.800	13.100	13.190	13.190	7,883,602
2026-10-09	13.500	13.570	12.430	13.370	13.370	11,837,800
2026-10-08	13.670	14.070	13.250	13.560	13.560	9,519,600
2026-09-30	14.210	14.280	13.630	13.680	13.680	8,713,900
2026-09-29	13.300	14.340	13.220	14.130	14.130	12,720,200
2026-09-28	13.910	14.070	13.000	13.250	13.250	11,392,700
2026-09-24	13.890	14.290	13.700	13.910	13.910	11,996,100
2026-09-23	13.720	14.250	13.410	13.970	13.970	15,099,387
2026-09-22	14.350	14.360	13.600	13.650	13.650	14,169,802
2026-09-21	13.920	14.400	13.630	14.270	14.270	13,786,200
2026-09-18	13.660	14.080	13.600	14.000	14.000	11,752,600
2026-09-17	13.690	13.850	13.430	13.570	13.570	8,089,504
2026-09-16	13.690	13.960	13.400	13.720	13.720	12,572,360
2026-09-15	13.740	14.150	13.150	13.750	13.750	20,065,561
2026-09-14	12.690	14.100	12.630	13.740	13.740	21,991,939
2026-09-11	13.260	13.350	12.320	12.630	12.630	12,388,740
2026-09-10	13.200	13.750	12.720	13.140	13.140	15,892,200
2026-09-09	12.480	12.960	12.410	12.910	12.910	9,141,300
2026-09-08	12.630	12.800	12.240	12.530	12.530	9,404,600
2026-09-07	12.450	12.540	12.200	12.430	12.430	9,272,400
2026-09-04	12.870	13.040	12.230	12.410	12.410	16,282,100
2026-09-03	13.260	13.480	12.470	12.880	12.880	22,466,301
2026-09-02	12.270	13.700	11.880	13.210	13.210	22,415,820
2026-09-01	12.520	12.760	12.000	12.030	12.030	15,684,650
2026-08-31	12.000	12.640	11.710	12.520	12.520	16,846,801
2026-08-28	12.080	12.520	11.760	12.150	12.150	19,212,100
2026-08-27	12.470	12.700	12.080	12.120	12.120	18,329,195
2026-08-26	12.200	12.450	11.900	12.340	12.340	15,934,800
2026-08-25	11.430	12.200	11.330	12.000	12.000	15,150,392
2026-08-24	11.990	12.370	11.380	11.590	11.590	11,956,900
2026-08-21	11.770	11.940	11.400	11.750	11.750	16,892,100
2026-08-20	11.790	12.520	11.790	11.930	11.930	19,986,400
2026-08-19	11.570	11.850	11.130	11.790	11.790	21,816,229
2026-08-18	11.730	11.880	11.400	11.790	11.790	21,583,699
2026-08-17	10.900	11.560	10.650	11.490	11.490	24,501,779
2026-08-14	9.820	10.680	9.730	10.590	10.590	20,773,342
2026-08-13	9.420	10.450	9.310	9.800	9.800	16,075,001
2026-08-12	9.370	9.410	9.200	9.400	9.400	8,112,000
2026-08-11	9.590	9.650	9.160	9.330	9.330	10,404,250
2026-08-10	9.460	9.950	9.430	9.470	9.470	18,931,729
2026-08-07	8.880	9.500	8.610	9.430	9.430	16,110,550
2026-08-06	8.780	8.880	8.510	8.760	8.760	10,977,650
2026-08-05	8.270	8.480	8.200	8.480	8.480	8,350,600
2026-08-04	7.940	8.240	7.860	8.220	8.220	9,270,799
2026-08-03	7.670	7.900	7.480	7.870	7.870	9,809,427
2026-07-31	7.320	7.630	7.320	7.580	7.580	11,201,629
2026-07-30	7.450	7.560	7.160	7.190	7.190	8,195,000
2026-07-29	7.570	7.630	7.230	7.510	7.510	9,799,800
2026-07-28	7.520	8.060	7.410	7.560	7.560	8,954,900
2026-07-27	7.050	7.670	7.050	7.650	7.650	8,302,100
2026-07-24	7.180	7.280	7.090	7.140	7.140	6,130,498
2026-07-23	6.970	7.340	6.970	7.270	7.270	8,745,900
2026-07-22	7.250	7.360	6.900	7.040	7.040	13,106,630
2026-07-21	7.610	7.750	6.850	7.330	7.330	19,084,471
2026-07-20	7.990	8.070	7.440	7.600	7.600	17,076,500

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2000 CNY
2025-06-26	0.2000 CNY
2024-06-28	0.2000 CNY
2023-06-21	0.1500 CNY
2022-06-15	0.2000 CNY
2021-06-23	0.1500 CNY
2020-05-22	0.2000 CNY
2019-07-04	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.