Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	5.960	6.140	5.920	6.110	5.532	3,021,732
2023-04-26	5.770	6.060	5.750	5.980	5.415	3,014,579
2023-04-25	5.890	5.900	5.740	5.780	5.234	2,208,879
2023-04-24	5.890	5.940	5.800	5.920	5.360	1,930,181
2023-04-21	6.050	6.050	5.830	5.840	5.288	2,744,800
2023-04-20	6.050	6.070	5.960	6.040	5.469	2,260,600
2023-04-19	6.090	6.100	6.010	6.070	5.496	2,064,000
2023-04-18	6.150	6.170	6.050	6.080	5.505	2,371,000
2023-04-17	6.190	6.220	6.110	6.170	5.587	3,266,802
2023-04-14	6.150	6.190	6.020	6.180	5.596	5,176,400
2023-04-13	6.450	6.460	6.160	6.160	5.578	8,376,670
2023-04-12	6.490	6.530	6.360	6.450	5.840	5,888,300
2023-04-11	6.470	6.520	6.360	6.510	5.895	6,913,600
2023-04-10	6.770	6.770	6.440	6.550	5.931	12,577,580
2023-04-07	6.940	6.940	6.690	6.800	6.157	15,301,380
2023-04-06	6.420	6.970	6.320	6.970	6.311	16,258,609
2023-04-04	6.550	6.580	6.410	6.420	5.813	2,985,453
2023-04-03	6.540	6.560	6.490	6.550	5.931	2,817,089
2023-03-31	6.520	6.580	6.470	6.530	5.913	2,041,004
2023-03-30	6.550	6.560	6.430	6.490	5.876	2,376,304
2023-03-29	6.640	6.680	6.540	6.550	5.931	2,308,828
2023-03-28	6.720	6.780	6.650	6.680	6.048	2,775,900
2023-03-27	6.610	6.730	6.550	6.680	6.048	4,127,424
2023-03-24	6.540	6.630	6.480	6.620	5.994	3,342,248
2023-03-23	6.540	6.540	6.460	6.520	5.904	1,925,900
2023-03-22	6.520	6.550	6.470	6.530	5.913	2,205,948
2023-03-21	6.380	6.510	6.320	6.510	5.895	3,082,200
2023-03-20	6.300	6.400	6.200	6.370	5.768	2,486,100
2023-03-17	6.220	6.350	6.200	6.310	5.713	2,056,102
2023-03-16	6.230	6.310	6.180	6.180	5.596	1,835,200
2023-03-15	6.230	6.320	6.180	6.270	5.677	1,712,800
2023-03-14	6.330	6.400	6.110	6.170	5.587	2,897,800
2023-03-13	6.360	6.420	6.270	6.350	5.750	2,025,900
2023-03-10	6.450	6.500	6.360	6.370	5.768	2,016,000
2023-03-09	6.430	6.500	6.380	6.480	5.867	1,867,704
2023-03-08	6.340	6.420	6.290	6.420	5.813	1,962,300
2023-03-07	6.530	6.530	6.310	6.320	5.723	2,666,200
2023-03-06	6.460	6.560	6.460	6.540	5.922	2,243,900
2023-03-03	6.470	6.530	6.440	6.480	5.867	1,435,900
2023-03-02	6.560	6.560	6.450	6.470	5.858	1,618,900
2023-03-01	6.350	6.530	6.320	6.510	5.895	4,021,213
2023-02-28	6.270	6.380	6.260	6.360	5.759	2,211,000
2023-02-27	6.410	6.410	6.250	6.260	5.668	1,915,202
2023-02-24	6.400	6.420	6.330	6.370	5.768	1,023,802
2023-02-23	6.420	6.490	6.360	6.400	5.795	1,417,000
2023-02-22	6.440	6.460	6.360	6.420	5.813	2,291,800
2023-02-21	6.480	6.500	6.410	6.440	5.831	1,692,200
2023-02-20	6.390	6.460	6.360	6.460	5.849	3,147,300
2023-02-17	6.380	6.470	6.360	6.390	5.786	2,871,100
2023-02-16	6.590	6.590	6.300	6.380	5.777	3,770,700
2023-02-15	6.510	6.640	6.480	6.600	5.976	3,147,302
2023-02-14	6.500	6.520	6.470	6.510	5.895	2,035,800
2023-02-13	6.480	6.510	6.450	6.480	5.867	2,602,702
2023-02-10	6.470	6.510	6.410	6.460	5.849	2,319,900
2023-02-09	6.420	6.490	6.380	6.480	5.867	2,542,803
2023-02-08	6.430	6.450	6.390	6.400	5.795	1,911,300
2023-02-07	6.420	6.480	6.360	6.430	5.822	3,246,600
2023-02-06	6.370	6.460	6.260	6.420	5.813	5,588,000
2023-02-03	6.360	6.400	6.300	6.380	5.777	3,352,346
2023-02-02	6.350	6.460	6.330	6.340	5.741	4,048,902

← NewerPage 15 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.