Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.690	5.900	5.690	5.880	5.324	1,950,800
2022-10-31	5.710	5.800	5.700	5.730	5.188	1,595,700
2022-10-28	5.750	5.830	5.660	5.690	5.152	2,300,000
2022-10-27	5.810	5.880	5.790	5.820	5.270	2,001,800
2022-10-26	5.730	5.830	5.680	5.810	5.261	2,277,500
2022-10-25	5.690	5.750	5.560	5.690	5.152	1,999,700
2022-10-24	5.790	5.820	5.620	5.690	5.152	2,125,500
2022-10-21	5.730	5.850	5.700	5.790	5.243	1,980,500
2022-10-20	5.680	5.760	5.620	5.690	5.152	1,813,700
2022-10-19	5.760	5.760	5.670	5.680	5.143	1,616,700
2022-10-18	5.730	5.790	5.690	5.740	5.197	1,791,900
2022-10-17	5.550	5.710	5.510	5.700	5.161	2,175,000
2022-10-14	5.500	5.600	5.500	5.570	5.043	1,276,500
2022-10-13	5.460	5.530	5.390	5.480	4.962	1,499,104
2022-10-12	5.260	5.450	5.220	5.440	4.926	1,639,434
2022-10-11	5.200	5.310	5.140	5.240	4.745	1,211,904
2022-10-10	5.320	5.350	5.160	5.170	4.681	1,632,600
2022-09-30	5.340	5.450	5.290	5.320	4.817	1,510,100
2022-09-29	5.370	5.450	5.310	5.330	4.826	1,725,200
2022-09-28	5.510	5.550	5.360	5.370	4.862	1,621,600
2022-09-27	5.360	5.540	5.350	5.530	5.007	1,776,900
2022-09-26	5.470	5.520	5.320	5.340	4.835	1,787,920
2022-09-23	5.690	5.690	5.450	5.500	4.980	1,928,420
2022-09-22	5.640	5.720	5.600	5.610	5.080	1,767,300
2022-09-21	5.580	5.680	5.520	5.650	5.116	1,502,724
2022-09-20	5.520	5.640	5.520	5.620	5.089	1,587,458
2022-09-19	5.600	5.650	5.470	5.530	5.007	1,594,600
2022-09-16	5.730	5.780	5.580	5.590	5.062	2,016,400
2022-09-15	5.950	6.040	5.700	5.780	5.234	3,007,520
2022-09-14	6.040	6.120	5.970	5.980	5.415	1,773,600
2022-09-13	6.150	6.220	6.100	6.110	5.532	1,611,889
2022-09-09	6.270	6.270	6.100	6.150	5.569	2,344,989
2022-09-08	6.340	6.350	6.190	6.240	5.650	2,376,000
2022-09-07	6.350	6.360	6.260	6.290	5.695	1,934,600
2022-09-06	6.270	6.370	6.210	6.350	5.750	2,323,189
2022-09-05	6.300	6.300	6.170	6.240	5.650	2,325,200
2022-09-02	6.200	6.280	6.090	6.260	5.668	1,631,700
2022-09-01	6.200	6.300	6.110	6.110	5.532	1,855,722
2022-08-31	6.290	6.430	6.200	6.200	5.614	3,421,400
2022-08-30	6.380	6.490	6.300	6.380	5.777	2,613,820
2022-08-29	6.220	6.380	6.110	6.380	5.777	1,969,483
2022-08-26	6.390	6.430	6.260	6.280	5.686	2,116,049
2022-08-25	6.450	6.510	6.250	6.350	5.750	3,249,483
2022-08-24	6.660	6.720	6.460	6.470	5.858	4,224,983
2022-08-23	6.520	6.690	6.460	6.640	6.012	3,879,885
2022-08-22	6.510	6.630	6.480	6.520	5.904	2,899,100
2022-08-19	6.750	6.780	6.510	6.540	5.922	3,762,600
2022-08-18	6.630	6.770	6.600	6.750	6.112	3,605,700
2022-08-17	6.650	6.670	6.550	6.630	6.003	2,779,700
2022-08-16	6.500	6.610	6.470	6.610	5.985	2,870,200
2022-08-15	6.430	6.500	6.360	6.500	5.886	2,631,500
2022-08-12	6.360	6.530	6.360	6.420	5.813	3,355,600
2022-08-11	6.390	6.490	6.350	6.370	5.768	2,544,400
2022-08-10	6.320	6.430	6.270	6.380	5.777	2,760,400
2022-08-09	6.290	6.320	6.210	6.310	5.713	2,473,600
2022-08-08	6.110	6.300	6.080	6.280	5.686	2,729,300
2022-08-05	6.210	6.250	6.030	6.130	5.550	3,273,910
2022-08-04	6.200	6.250	6.060	6.210	5.623	3,453,802
2022-08-03	6.380	6.480	6.050	6.120	5.541	5,736,900
2022-08-02	6.550	6.550	6.200	6.300	5.704	6,153,782

← NewerPage 17 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.