Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	6.810	6.850	6.670	6.670	6.157	3,872,000
2024-01-18	6.950	7.090	6.610	6.810	6.286	5,217,300
2024-01-17	7.150	7.180	6.970	6.970	6.434	3,373,900
2024-01-16	7.200	7.300	7.090	7.150	6.600	4,365,200
2024-01-15	7.180	7.270	7.070	7.210	6.655	5,119,700
2024-01-12	7.250	7.310	7.140	7.150	6.600	3,619,500
2024-01-11	7.150	7.300	7.140	7.290	6.729	3,398,300
2024-01-10	7.350	7.380	7.150	7.150	6.600	4,099,000
2024-01-09	7.240	7.490	7.210	7.380	6.812	4,896,900
2024-01-08	7.330	7.330	7.190	7.190	6.637	2,775,100
2024-01-05	7.440	7.500	7.290	7.340	6.775	3,204,400
2024-01-04	7.540	7.540	7.370	7.470	6.895	2,363,200
2024-01-03	7.520	7.520	7.390	7.460	6.886	2,751,000
2024-01-02	7.430	7.560	7.400	7.530	6.951	4,339,100
2023-12-29	7.220	7.410	7.200	7.400	6.831	2,790,400
2023-12-28	7.100	7.260	7.000	7.230	6.674	3,144,200
2023-12-27	7.020	7.160	6.990	7.130	6.581	2,637,404
2023-12-26	7.210	7.210	7.000	7.030	6.489	3,165,400
2023-12-25	7.200	7.300	7.110	7.210	6.655	2,513,100
2023-12-22	7.350	7.400	7.210	7.230	6.674	3,439,400
2023-12-21	7.290	7.370	7.100	7.330	6.766	3,481,264
2023-12-20	7.360	7.460	7.280	7.280	6.720	2,625,470
2023-12-19	7.280	7.380	7.180	7.310	6.748	3,208,000
2023-12-18	7.310	7.350	7.230	7.270	6.711	2,337,000
2023-12-15	7.360	7.410	7.270	7.300	6.738	2,184,600
2023-12-14	7.370	7.460	7.340	7.350	6.784	2,250,220
2023-12-13	7.330	7.500	7.250	7.370	6.803	3,147,100
2023-12-12	7.320	7.350	7.250	7.330	6.766	2,341,900
2023-12-11	7.180	7.360	7.100	7.330	6.766	4,596,900
2023-12-08	7.390	7.440	7.210	7.220	6.664	3,287,300
2023-12-07	7.380	7.460	7.340	7.370	6.803	3,246,200
2023-12-06	7.370	7.470	7.330	7.370	6.803	3,095,800
2023-12-05	7.490	7.500	7.360	7.370	6.803	2,680,504
2023-12-04	7.510	7.550	7.460	7.490	6.914	2,488,300
2023-12-01	7.510	7.530	7.390	7.480	6.904	2,346,300
2023-11-30	7.600	7.610	7.420	7.530	6.951	2,909,900
2023-11-29	7.590	7.630	7.520	7.580	6.997	2,479,500
2023-11-28	7.530	7.620	7.470	7.590	7.006	3,846,400
2023-11-27	7.380	7.590	7.370	7.550	6.969	4,424,700
2023-11-24	7.490	7.550	7.370	7.400	6.831	3,085,300
2023-11-23	7.420	7.510	7.410	7.500	6.923	2,869,400
2023-11-22	7.510	7.550	7.430	7.440	6.868	3,218,900
2023-11-21	7.620	7.680	7.490	7.510	6.932	4,226,200
2023-11-20	7.460	7.640	7.420	7.640	7.052	5,465,877
2023-11-17	7.300	7.520	7.210	7.470	6.895	4,284,864
2023-11-16	7.340	7.390	7.300	7.330	6.766	2,520,200
2023-11-15	7.350	7.410	7.310	7.370	6.803	2,919,400
2023-11-14	7.340	7.360	7.280	7.330	6.766	2,831,600
2023-11-13	7.260	7.340	7.250	7.340	6.775	3,351,600
2023-11-10	7.260	7.290	7.200	7.260	6.701	2,844,900
2023-11-09	7.350	7.350	7.240	7.270	6.711	2,908,014
2023-11-08	7.370	7.420	7.310	7.350	6.784	2,761,600
2023-11-07	7.300	7.400	7.260	7.370	6.803	3,811,202
2023-11-06	7.300	7.380	7.280	7.320	6.757	3,650,000
2023-11-03	7.180	7.370	7.110	7.280	6.720	5,174,100
2023-11-02	7.120	7.330	7.120	7.140	6.591	3,580,100
2023-11-01	7.110	7.250	7.060	7.200	6.646	4,255,200
2023-10-31	7.140	7.180	7.060	7.090	6.544	3,628,500
2023-10-30	6.980	7.170	6.960	7.130	6.581	5,288,500
2023-10-27	6.910	7.070	6.890	7.030	6.489	5,660,800

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.