Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.510 | 5.660 | 5.450 | 5.650 | 5.215 | 4,185,602 |
| 2024-04-23 | 5.360 | 5.520 | 5.340 | 5.470 | 5.049 | 4,251,800 |
| 2024-04-22 | 5.360 | 5.480 | 5.240 | 5.360 | 4.948 | 4,441,150 |
| 2024-04-19 | 5.390 | 5.460 | 5.330 | 5.420 | 5.003 | 5,473,750 |
| 2024-04-18 | 5.400 | 5.480 | 5.290 | 5.370 | 4.957 | 6,604,559 |
| 2024-04-17 | 5.020 | 5.400 | 4.990 | 5.400 | 4.985 | 8,951,377 |
| 2024-04-16 | 5.420 | 5.450 | 4.880 | 4.890 | 4.514 | 10,355,402 |
| 2024-04-15 | 5.790 | 5.830 | 5.350 | 5.420 | 5.003 | 8,768,403 |
| 2024-04-12 | 5.740 | 5.950 | 5.700 | 5.720 | 5.280 | 5,133,300 |
| 2024-04-11 | 5.720 | 5.850 | 5.610 | 5.750 | 5.308 | 5,577,038 |
| 2024-04-10 | 5.950 | 6.060 | 5.650 | 5.730 | 5.289 | 7,968,300 |
| 2024-04-09 | 6.120 | 6.150 | 5.840 | 5.920 | 5.464 | 11,125,805 |
| 2024-04-08 | 6.200 | 6.230 | 6.100 | 6.130 | 5.658 | 5,923,180 |
| 2024-04-03 | 6.180 | 6.260 | 6.110 | 6.160 | 5.686 | 3,827,605 |
| 2024-04-02 | 6.250 | 6.270 | 6.130 | 6.230 | 5.751 | 4,584,135 |
| 2024-04-01 | 6.100 | 6.250 | 6.080 | 6.220 | 5.741 | 4,599,620 |
| 2024-03-29 | 5.960 | 6.100 | 5.920 | 6.040 | 5.575 | 2,336,500 |
| 2024-03-28 | 5.770 | 6.020 | 5.730 | 5.970 | 5.511 | 4,314,100 |
| 2024-03-27 | 5.970 | 5.990 | 5.760 | 5.770 | 5.326 | 4,345,102 |
| 2024-03-26 | 5.980 | 6.080 | 5.850 | 5.950 | 5.492 | 4,323,000 |
| 2024-03-25 | 6.180 | 6.240 | 5.970 | 5.990 | 5.529 | 4,939,950 |
| 2024-03-22 | 6.300 | 6.330 | 6.130 | 6.200 | 5.723 | 6,043,900 |
| 2024-03-21 | 6.280 | 6.370 | 6.150 | 6.320 | 5.834 | 5,542,200 |
| 2024-03-20 | 6.180 | 6.270 | 6.170 | 6.260 | 5.778 | 4,288,150 |
| 2024-03-19 | 6.210 | 6.270 | 6.160 | 6.200 | 5.723 | 5,118,620 |
| 2024-03-18 | 6.050 | 6.240 | 6.030 | 6.220 | 5.741 | 6,899,700 |
| 2024-03-15 | 5.900 | 6.030 | 5.870 | 6.030 | 5.566 | 5,989,902 |
| 2024-03-14 | 5.920 | 5.990 | 5.810 | 5.900 | 5.446 | 6,687,702 |
| 2024-03-13 | 5.900 | 6.020 | 5.880 | 5.950 | 5.492 | 6,558,000 |
| 2024-03-12 | 5.890 | 5.920 | 5.800 | 5.910 | 5.455 | 6,353,993 |
| 2024-03-11 | 5.840 | 5.910 | 5.800 | 5.890 | 5.437 | 6,246,600 |
| 2024-03-08 | 5.890 | 5.930 | 5.770 | 5.880 | 5.428 | 7,440,193 |
| 2024-03-07 | 5.960 | 6.030 | 5.820 | 5.900 | 5.446 | 12,617,985 |
| 2024-03-06 | 5.710 | 6.020 | 5.690 | 5.920 | 5.464 | 13,138,882 |
| 2024-03-05 | 5.790 | 5.800 | 5.600 | 5.710 | 5.271 | 8,335,102 |
| 2024-03-04 | 5.760 | 5.870 | 5.560 | 5.860 | 5.409 | 8,711,600 |
| 2024-03-01 | 5.700 | 5.780 | 5.610 | 5.770 | 5.326 | 7,023,700 |
| 2024-02-29 | 5.370 | 5.690 | 5.320 | 5.680 | 5.243 | 9,351,100 |
| 2024-02-28 | 6.040 | 6.110 | 5.370 | 5.420 | 5.003 | 14,555,300 |
| 2024-02-27 | 5.810 | 5.990 | 5.730 | 5.990 | 5.529 | 9,554,900 |
| 2024-02-26 | 5.740 | 6.090 | 5.660 | 5.870 | 5.418 | 13,443,320 |
| 2024-02-23 | 5.290 | 5.580 | 5.290 | 5.550 | 5.123 | 7,980,931 |
| 2024-02-22 | 5.050 | 5.280 | 5.050 | 5.270 | 4.865 | 6,770,000 |
| 2024-02-21 | 4.950 | 5.270 | 4.930 | 5.070 | 4.680 | 8,484,286 |
| 2024-02-20 | 4.940 | 5.050 | 4.810 | 5.020 | 4.634 | 7,594,095 |
| 2024-02-19 | 4.830 | 5.110 | 4.760 | 4.990 | 4.606 | 12,400,048 |
| 2024-02-08 | 4.260 | 4.920 | 4.130 | 4.780 | 4.412 | 13,825,906 |
| 2024-02-07 | 4.480 | 4.510 | 4.110 | 4.200 | 3.877 | 12,267,797 |
| 2024-02-06 | 4.370 | 4.680 | 3.990 | 4.470 | 4.126 | 12,707,635 |
| 2024-02-05 | 5.180 | 5.190 | 4.300 | 4.420 | 4.080 | 12,801,500 |
| 2024-02-02 | 5.600 | 5.780 | 5.050 | 5.220 | 4.818 | 6,786,369 |
| 2024-02-01 | 5.690 | 5.780 | 5.380 | 5.600 | 5.169 | 5,789,035 |
| 2024-01-31 | 6.090 | 6.130 | 5.690 | 5.740 | 5.298 | 5,435,326 |
| 2024-01-30 | 6.330 | 6.330 | 6.080 | 6.100 | 5.631 | 4,673,737 |
| 2024-01-29 | 6.600 | 6.630 | 6.280 | 6.340 | 5.852 | 4,018,167 |
| 2024-01-26 | 6.570 | 6.680 | 6.530 | 6.570 | 6.064 | 3,817,300 |
| 2024-01-25 | 6.270 | 6.540 | 6.240 | 6.540 | 6.037 | 4,433,100 |
| 2024-01-24 | 6.210 | 6.380 | 6.020 | 6.270 | 5.788 | 4,534,800 |
| 2024-01-23 | 6.340 | 6.350 | 6.110 | 6.190 | 5.714 | 5,904,500 |
| 2024-01-22 | 6.680 | 6.770 | 6.230 | 6.260 | 5.778 | 4,896,300 |
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.