Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.380	7.440	7.240	7.260	6.701	3,368,800
2023-07-25	7.400	7.440	7.330	7.420	6.849	3,386,200
2023-07-24	7.320	7.450	7.240	7.350	6.784	3,074,900
2023-07-21	7.490	7.490	7.290	7.330	6.766	3,706,901
2023-07-20	7.580	7.620	7.420	7.470	6.895	3,132,200
2023-07-19	7.640	7.720	7.480	7.540	6.960	3,722,100
2023-07-18	7.680	7.830	7.560	7.640	7.052	4,931,700
2023-07-17	7.700	7.710	7.530	7.700	7.108	3,467,210
2023-07-14	7.700	7.750	7.560	7.660	7.071	3,120,100
2023-07-13	7.610	7.700	7.580	7.690	7.098	3,735,600
2023-07-12	7.800	7.850	7.550	7.600	7.015	4,874,500
2023-07-11	7.680	7.830	7.630	7.820	7.218	5,079,900
2023-07-10	7.870	7.910	7.620	7.670	7.080	5,373,300
2023-07-07	7.830	7.950	7.750	7.870	7.264	3,776,000
2023-07-06	7.760	7.960	7.670	7.870	7.264	5,683,051
2023-07-05	7.910	8.020	7.800	7.800	7.200	7,172,800
2023-07-04	7.810	8.180	7.800	7.960	7.348	11,099,300
2023-07-03	8.010	8.060	7.810	7.860	7.255	11,695,510
2023-06-30	8.270	8.310	7.930	8.010	7.394	15,545,600
2023-06-29	7.940	8.330	7.930	8.310	7.671	17,737,838
2023-06-28	7.870	8.080	7.830	8.060	7.440	15,519,400
2023-06-27	7.600	8.010	7.600	7.970	7.357	16,530,000
2023-06-26	7.800	8.270	7.800	7.960	7.348	21,141,100
2023-06-21	7.780	8.480	7.660	7.840	7.237	23,517,718
2023-06-20	7.650	7.960	7.540	7.870	7.126	9,761,000
2023-06-19	7.540	7.740	7.540	7.720	6.990	6,364,900
2023-06-16	7.650	7.710	7.510	7.560	6.845	6,712,900
2023-06-15	7.360	7.680	7.280	7.650	6.927	9,935,400
2023-06-14	7.420	7.420	7.190	7.310	6.619	3,670,876
2023-06-13	7.320	7.470	7.260	7.410	6.709	3,452,000
2023-06-12	7.320	7.390	7.200	7.320	6.628	3,912,700
2023-06-09	7.160	7.380	7.100	7.340	6.646	4,974,500
2023-06-08	7.270	7.280	7.080	7.160	6.483	4,936,700
2023-06-07	7.210	7.330	7.130	7.280	6.592	3,905,436
2023-06-06	7.400	7.410	7.200	7.230	6.546	5,038,900
2023-06-05	7.420	7.570	7.410	7.430	6.728	4,993,722
2023-06-02	7.600	7.650	7.400	7.430	6.728	6,715,000
2023-06-01	7.210	7.770	7.210	7.560	6.845	14,109,314
2023-05-31	7.310	7.370	7.240	7.290	6.601	4,102,500
2023-05-30	7.310	7.320	7.180	7.310	6.619	5,705,900
2023-05-29	7.370	7.430	7.250	7.290	6.601	6,344,900
2023-05-26	7.480	7.530	7.330	7.390	6.691	6,234,100
2023-05-25	7.410	7.520	7.310	7.460	6.755	8,317,336
2023-05-24	7.380	7.600	7.350	7.400	6.700	11,727,000
2023-05-23	7.780	7.800	7.370	7.370	6.673	16,239,024
2023-05-22	7.470	7.700	7.390	7.690	6.963	15,660,467
2023-05-19	7.330	7.540	7.250	7.470	6.764	14,207,500
2023-05-18	7.170	7.580	7.130	7.400	6.700	16,479,800
2023-05-17	6.930	7.160	6.900	7.150	6.474	6,400,401
2023-05-16	7.070	7.100	6.920	6.960	6.302	5,395,700
2023-05-15	7.050	7.120	6.930	7.120	6.447	5,812,800
2023-05-12	7.050	7.140	6.970	7.000	6.338	4,763,266
2023-05-11	7.060	7.140	6.930	7.040	6.374	5,471,965
2023-05-10	6.940	7.200	6.940	7.070	6.402	8,591,801
2023-05-09	7.070	7.120	6.900	6.930	6.275	9,215,664
2023-05-08	7.130	7.270	7.000	7.080	6.411	9,758,002
2023-05-05	7.280	7.370	7.020	7.100	6.429	14,213,231
2023-05-04	6.990	7.600	6.990	7.210	6.528	33,217,283
2023-04-28	6.240	7.070	6.240	6.920	6.266	27,662,726
2023-04-27	5.960	6.140	5.920	6.110	5.532	3,021,732

← NewerPage 14 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.