Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.280	6.360	6.270	6.340	5.741	4,257,200
2023-01-31	6.070	6.430	6.030	6.300	5.704	9,653,729
2023-01-30	6.020	6.070	6.010	6.060	5.487	2,337,355
2023-01-20	5.950	5.990	5.930	5.960	5.397	1,242,600
2023-01-19	5.870	5.920	5.850	5.920	5.360	1,353,800
2023-01-18	5.800	5.890	5.760	5.880	5.324	1,640,683
2023-01-17	5.790	5.820	5.750	5.790	5.243	857,200
2023-01-16	5.740	5.830	5.700	5.790	5.243	1,509,400
2023-01-13	5.780	5.780	5.700	5.730	5.188	886,186
2023-01-12	5.650	5.800	5.640	5.770	5.225	1,904,612
2023-01-11	5.720	5.730	5.650	5.650	5.116	1,611,800
2023-01-10	5.740	5.760	5.690	5.720	5.179	1,087,200
2023-01-09	5.780	5.820	5.720	5.730	5.188	1,208,200
2023-01-06	5.770	5.810	5.730	5.750	5.206	953,700
2023-01-05	5.800	5.810	5.750	5.790	5.243	1,344,600
2023-01-04	5.750	5.810	5.710	5.780	5.234	1,501,504
2023-01-03	5.550	5.760	5.550	5.750	5.206	2,132,400
2022-12-30	5.550	5.600	5.540	5.600	5.071	1,228,100
2022-12-29	5.540	5.600	5.500	5.550	5.025	1,103,902
2022-12-28	5.590	5.600	5.530	5.550	5.025	1,004,700
2022-12-27	5.640	5.650	5.580	5.620	5.089	878,295
2022-12-26	5.580	5.630	5.500	5.620	5.089	1,655,902
2022-12-23	5.610	5.610	5.520	5.550	5.025	1,479,300
2022-12-22	5.720	5.720	5.570	5.610	5.080	1,255,000
2022-12-21	5.760	5.760	5.660	5.680	5.143	1,741,300
2022-12-20	5.700	5.780	5.660	5.740	5.197	1,170,000
2022-12-19	5.810	5.830	5.640	5.740	5.197	2,370,549
2022-12-16	5.890	5.910	5.780	5.810	5.261	2,070,800
2022-12-15	5.870	5.940	5.850	5.920	5.360	1,275,300
2022-12-14	5.940	5.960	5.870	5.890	5.333	1,606,000
2022-12-13	5.980	6.010	5.880	5.900	5.342	2,246,202
2022-12-12	6.020	6.020	5.910	5.970	5.406	2,828,900
2022-12-09	6.140	6.180	5.990	6.060	5.487	3,411,700
2022-12-08	6.160	6.210	6.110	6.160	5.578	2,480,600
2022-12-07	6.230	6.240	6.140	6.170	5.587	2,220,200
2022-12-06	6.280	6.290	6.180	6.220	5.632	2,663,500
2022-12-05	6.290	6.430	6.240	6.290	5.695	2,692,500
2022-12-02	6.340	6.340	6.200	6.220	5.632	4,341,579
2022-12-01	6.270	6.340	6.240	6.330	5.732	2,612,100
2022-11-30	6.290	6.300	6.200	6.230	5.641	1,728,500
2022-11-29	6.230	6.330	6.200	6.270	5.677	3,956,100
2022-11-28	6.160	6.370	6.080	6.250	5.659	3,019,700
2022-11-25	6.300	6.300	6.180	6.180	5.596	1,732,900
2022-11-24	6.280	6.350	6.250	6.300	5.704	1,939,200
2022-11-23	6.500	6.500	6.260	6.270	5.677	3,593,300
2022-11-22	6.370	6.590	6.330	6.460	5.849	5,350,899
2022-11-21	6.360	6.380	6.220	6.340	5.741	3,966,100
2022-11-18	6.400	6.590	6.310	6.350	5.750	7,396,900
2022-11-17	5.990	6.550	5.970	6.390	5.786	11,264,886
2022-11-16	6.020	6.030	5.950	5.990	5.424	1,955,900
2022-11-15	5.970	6.030	5.940	6.020	5.451	1,988,700
2022-11-14	6.000	6.070	5.960	5.990	5.424	2,213,200
2022-11-11	6.120	6.200	5.990	6.010	5.442	3,060,100
2022-11-10	5.980	6.130	5.950	6.090	5.514	3,147,400
2022-11-09	6.020	6.080	5.990	6.010	5.442	1,775,800
2022-11-08	6.000	6.040	5.940	6.020	5.451	2,855,002
2022-11-07	5.990	6.060	5.950	6.010	5.442	3,807,100
2022-11-04	5.860	6.040	5.860	6.000	5.433	2,773,602
2022-11-03	5.810	5.950	5.800	5.880	5.324	1,708,483
2022-11-02	5.880	5.940	5.830	5.870	5.315	2,600,700

← NewerPage 16 of 21 · 1,216 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.