Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.780	6.910	6.710	6.890	6.360	3,363,702
2023-10-25	6.680	6.880	6.680	6.830	6.304	3,074,400
2023-10-24	6.410	6.660	6.400	6.650	6.138	3,461,504
2023-10-23	6.560	6.580	6.370	6.390	5.898	2,982,500
2023-10-20	6.620	6.720	6.530	6.560	6.055	2,726,800
2023-10-19	6.600	6.720	6.560	6.610	6.101	2,733,500
2023-10-18	6.730	6.750	6.600	6.620	6.111	3,387,305
2023-10-17	6.820	6.830	6.720	6.750	6.231	3,183,500
2023-10-16	6.880	6.900	6.750	6.790	6.268	4,837,200
2023-10-13	6.980	6.980	6.850	6.850	6.323	4,773,600
2023-10-12	7.080	7.110	6.890	6.980	6.443	6,054,702
2023-10-11	7.120	7.180	6.930	7.090	6.544	6,239,251
2023-10-10	7.120	7.220	7.030	7.140	6.591	6,622,000
2023-10-09	7.140	7.180	7.060	7.090	6.544	7,341,900
2023-09-28	7.390	7.390	7.100	7.140	6.591	12,743,400
2023-09-27	7.290	7.520	7.220	7.330	6.766	17,612,800
2023-09-26	7.060	7.610	7.060	7.420	6.849	17,681,957
2023-09-25	7.090	7.160	7.010	7.090	6.544	2,149,600
2023-09-22	6.870	7.080	6.830	7.050	6.508	2,978,100
2023-09-21	6.880	6.950	6.840	6.890	6.360	1,916,600
2023-09-20	6.900	7.030	6.890	6.910	6.378	2,065,000
2023-09-19	7.080	7.080	6.900	6.900	6.369	2,077,700
2023-09-18	6.950	7.120	6.850	7.060	6.517	3,074,200
2023-09-15	7.000	7.110	6.910	6.940	6.406	2,597,102
2023-09-14	7.080	7.110	6.910	6.950	6.415	2,355,700
2023-09-13	7.180	7.190	6.990	7.080	6.535	2,687,500
2023-09-12	7.150	7.220	7.140	7.180	6.628	2,636,200
2023-09-11	7.200	7.250	7.120	7.200	6.646	2,319,800
2023-09-08	7.130	7.240	7.050	7.210	6.655	2,706,900
2023-09-07	7.270	7.280	7.100	7.120	6.572	2,764,800
2023-09-06	7.220	7.280	7.150	7.250	6.692	2,374,900
2023-09-05	7.250	7.260	7.180	7.200	6.646	2,029,500
2023-09-04	7.200	7.240	7.120	7.230	6.674	3,164,700
2023-09-01	7.200	7.240	7.070	7.140	6.591	3,173,600
2023-08-31	7.320	7.320	7.160	7.190	6.637	2,458,900
2023-08-30	7.190	7.330	7.150	7.260	6.701	5,083,051
2023-08-29	6.720	7.190	6.690	7.190	6.637	6,417,035
2023-08-28	7.010	7.130	6.680	6.700	6.184	4,814,500
2023-08-25	6.790	6.860	6.640	6.650	6.138	3,408,340
2023-08-24	6.830	6.920	6.710	6.840	6.314	3,287,800
2023-08-23	6.920	6.930	6.710	6.830	6.304	5,218,738
2023-08-22	7.140	7.180	6.710	6.860	6.332	8,337,051
2023-08-21	7.110	7.240	7.020	7.100	6.554	4,388,400
2023-08-18	7.170	7.270	7.090	7.100	6.554	3,898,900
2023-08-17	6.850	7.160	6.830	7.150	6.600	4,955,800
2023-08-16	6.980	7.000	6.850	6.850	6.323	2,201,300
2023-08-15	7.000	7.120	6.930	6.960	6.424	3,204,100
2023-08-14	6.910	7.050	6.890	7.050	6.508	2,642,065
2023-08-11	7.040	7.100	6.940	6.940	6.406	2,495,600
2023-08-10	7.090	7.090	7.020	7.060	6.517	2,319,806
2023-08-09	7.130	7.140	7.020	7.030	6.489	2,727,700
2023-08-08	7.130	7.200	7.100	7.140	6.591	2,868,900
2023-08-07	7.190	7.220	7.090	7.130	6.581	4,143,500
2023-08-04	7.280	7.290	7.150	7.200	6.646	2,789,400
2023-08-03	7.300	7.320	7.210	7.220	6.664	2,844,000
2023-08-02	7.340	7.360	7.240	7.330	6.766	2,670,500
2023-08-01	7.300	7.350	7.200	7.290	6.729	3,985,900
2023-07-31	7.250	7.390	7.220	7.310	6.748	4,318,000
2023-07-28	7.180	7.260	7.140	7.210	6.655	2,961,440
2023-07-27	7.340	7.400	7.200	7.220	6.664	3,406,100

← NewerPage 13 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.