Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.100 | 5.160 | 5.020 | 5.030 | 4.820 | 1,867,500 |
| 2024-07-22 | 5.110 | 5.130 | 5.060 | 5.130 | 4.916 | 1,870,700 |
| 2024-07-19 | 5.020 | 5.150 | 5.000 | 5.100 | 4.887 | 1,893,900 |
| 2024-07-18 | 5.050 | 5.070 | 4.890 | 5.050 | 4.839 | 2,849,900 |
| 2024-07-17 | 5.140 | 5.150 | 5.010 | 5.070 | 4.858 | 2,283,200 |
| 2024-07-16 | 5.160 | 5.230 | 5.090 | 5.140 | 4.925 | 2,213,100 |
| 2024-07-15 | 5.300 | 5.300 | 5.140 | 5.210 | 4.992 | 2,869,500 |
| 2024-07-12 | 5.360 | 5.400 | 5.270 | 5.320 | 5.098 | 2,208,800 |
| 2024-07-11 | 5.190 | 5.370 | 5.190 | 5.350 | 5.126 | 3,303,151 |
| 2024-07-10 | 5.180 | 5.250 | 5.100 | 5.130 | 4.916 | 2,497,300 |
| 2024-07-09 | 5.040 | 5.250 | 4.900 | 5.180 | 4.964 | 3,795,200 |
| 2024-07-08 | 5.190 | 5.230 | 5.000 | 5.040 | 4.829 | 2,946,500 |
| 2024-07-05 | 5.110 | 5.240 | 5.060 | 5.240 | 5.021 | 2,115,600 |
| 2024-07-04 | 5.340 | 5.350 | 5.100 | 5.140 | 4.925 | 2,656,800 |
| 2024-07-03 | 5.360 | 5.440 | 5.290 | 5.320 | 5.098 | 2,129,700 |
| 2024-07-02 | 5.330 | 5.410 | 5.310 | 5.400 | 5.174 | 2,475,800 |
| 2024-07-01 | 5.330 | 5.370 | 5.220 | 5.350 | 5.126 | 3,714,400 |
| 2024-06-28 | 5.280 | 5.400 | 5.240 | 5.330 | 5.107 | 3,250,050 |
| 2024-06-27 | 5.510 | 5.610 | 5.430 | 5.450 | 5.031 | 3,742,300 |
| 2024-06-26 | 5.280 | 5.520 | 5.240 | 5.500 | 5.077 | 2,711,500 |
| 2024-06-25 | 5.250 | 5.370 | 5.200 | 5.280 | 4.874 | 3,560,150 |
| 2024-06-24 | 5.450 | 5.460 | 5.170 | 5.210 | 4.809 | 4,389,700 |
| 2024-06-21 | 5.460 | 5.530 | 5.390 | 5.480 | 5.058 | 2,604,150 |
| 2024-06-20 | 5.600 | 5.630 | 5.460 | 5.470 | 5.049 | 2,356,300 |
| 2024-06-19 | 5.590 | 5.680 | 5.560 | 5.600 | 5.169 | 2,410,950 |
| 2024-06-18 | 5.430 | 5.610 | 5.410 | 5.600 | 5.169 | 3,374,000 |
| 2024-06-17 | 5.480 | 5.510 | 5.380 | 5.440 | 5.021 | 3,215,050 |
| 2024-06-14 | 5.530 | 5.610 | 5.450 | 5.510 | 5.086 | 3,142,800 |
| 2024-06-13 | 5.520 | 5.620 | 5.480 | 5.540 | 5.114 | 4,128,800 |
| 2024-06-12 | 5.370 | 5.530 | 5.340 | 5.510 | 5.086 | 3,756,500 |
| 2024-06-11 | 5.430 | 5.430 | 5.230 | 5.360 | 4.948 | 4,993,451 |
| 2024-06-07 | 5.290 | 5.460 | 5.290 | 5.430 | 5.012 | 5,215,600 |
| 2024-06-06 | 5.470 | 5.550 | 5.140 | 5.210 | 4.809 | 6,870,000 |
| 2024-06-05 | 5.640 | 5.660 | 5.480 | 5.490 | 5.068 | 3,665,600 |
| 2024-06-04 | 5.890 | 5.890 | 5.620 | 5.700 | 5.261 | 5,373,404 |
| 2024-06-03 | 6.070 | 6.110 | 5.850 | 5.900 | 5.446 | 5,027,100 |
| 2024-05-31 | 5.940 | 6.070 | 5.920 | 6.030 | 5.566 | 3,338,800 |
| 2024-05-30 | 5.960 | 6.010 | 5.910 | 5.930 | 5.474 | 1,867,500 |
| 2024-05-29 | 5.990 | 6.050 | 5.930 | 5.990 | 5.529 | 2,404,100 |
| 2024-05-28 | 6.020 | 6.070 | 5.970 | 5.990 | 5.529 | 2,427,200 |
| 2024-05-27 | 5.970 | 6.070 | 5.890 | 6.060 | 5.594 | 2,566,900 |
| 2024-05-24 | 6.000 | 6.040 | 5.890 | 5.980 | 5.520 | 3,066,367 |
| 2024-05-23 | 6.090 | 6.090 | 5.940 | 5.970 | 5.511 | 3,492,100 |
| 2024-05-22 | 6.090 | 6.190 | 6.080 | 6.110 | 5.640 | 3,030,702 |
| 2024-05-21 | 6.160 | 6.160 | 6.010 | 6.080 | 5.612 | 3,938,639 |
| 2024-05-20 | 6.190 | 6.220 | 6.130 | 6.150 | 5.677 | 4,277,900 |
| 2024-05-17 | 6.140 | 6.240 | 6.110 | 6.220 | 5.741 | 4,799,067 |
| 2024-05-16 | 6.090 | 6.200 | 6.080 | 6.180 | 5.704 | 3,726,297 |
| 2024-05-15 | 6.030 | 6.160 | 5.990 | 6.090 | 5.621 | 4,050,630 |
| 2024-05-14 | 5.980 | 6.070 | 5.960 | 6.020 | 5.557 | 3,734,061 |
| 2024-05-13 | 6.100 | 6.100 | 5.950 | 5.980 | 5.520 | 4,644,300 |
| 2024-05-10 | 6.150 | 6.230 | 6.090 | 6.140 | 5.668 | 4,284,200 |
| 2024-05-09 | 6.050 | 6.150 | 6.020 | 6.140 | 5.668 | 4,442,600 |
| 2024-05-08 | 6.030 | 6.110 | 6.000 | 6.010 | 5.548 | 3,020,200 |
| 2024-05-07 | 6.030 | 6.080 | 5.960 | 6.070 | 5.603 | 3,903,550 |
| 2024-05-06 | 5.960 | 6.050 | 5.960 | 6.030 | 5.566 | 4,395,952 |
| 2024-04-30 | 5.950 | 5.950 | 5.800 | 5.920 | 5.464 | 5,235,202 |
| 2024-04-29 | 5.700 | 5.940 | 5.650 | 5.920 | 5.464 | 5,924,902 |
| 2024-04-26 | 5.700 | 5.750 | 5.610 | 5.720 | 5.280 | 4,000,732 |
| 2024-04-25 | 5.660 | 5.710 | 5.600 | 5.680 | 5.243 | 3,767,400 |
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.