Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.420 | 6.650 | 6.370 | 6.570 | 5.949 | 4,962,971 |
| 2022-07-29 | 6.370 | 6.590 | 6.300 | 6.450 | 5.840 | 4,883,100 |
| 2022-07-28 | 6.220 | 6.410 | 6.200 | 6.380 | 5.777 | 3,403,100 |
| 2022-07-27 | 6.140 | 6.290 | 6.100 | 6.250 | 5.659 | 2,802,600 |
| 2022-07-26 | 6.040 | 6.150 | 5.950 | 6.140 | 5.560 | 1,947,302 |
| 2022-07-25 | 6.110 | 6.170 | 6.020 | 6.040 | 5.469 | 1,548,700 |
| 2022-07-22 | 6.100 | 6.170 | 6.040 | 6.110 | 5.532 | 1,758,800 |
| 2022-07-21 | 6.160 | 6.170 | 6.060 | 6.100 | 5.523 | 1,638,900 |
| 2022-07-20 | 6.080 | 6.160 | 6.020 | 6.160 | 5.578 | 2,205,520 |
| 2022-07-19 | 6.120 | 6.130 | 6.020 | 6.110 | 5.532 | 2,342,300 |
| 2022-07-18 | 5.780 | 6.100 | 5.780 | 6.090 | 5.514 | 5,127,100 |
| 2022-07-15 | 5.920 | 5.950 | 5.780 | 5.780 | 5.234 | 2,156,004 |
| 2022-07-14 | 5.950 | 5.950 | 5.880 | 5.920 | 5.360 | 2,157,400 |
| 2022-07-13 | 5.860 | 5.940 | 5.800 | 5.930 | 5.369 | 2,700,900 |
| 2022-07-12 | 5.920 | 5.940 | 5.780 | 5.860 | 5.306 | 2,556,256 |
| 2022-07-11 | 5.830 | 5.920 | 5.740 | 5.920 | 5.360 | 2,459,002 |
| 2022-07-08 | 5.830 | 5.920 | 5.780 | 5.890 | 5.333 | 1,631,707 |
| 2022-07-07 | 5.740 | 5.860 | 5.720 | 5.830 | 5.279 | 2,086,756 |
| 2022-07-06 | 5.710 | 5.790 | 5.650 | 5.750 | 5.206 | 2,705,300 |
| 2022-07-05 | 5.800 | 5.840 | 5.650 | 5.710 | 5.170 | 2,977,894 |
| 2022-07-04 | 5.860 | 5.880 | 5.770 | 5.800 | 5.252 | 1,823,300 |
| 2022-07-01 | 5.830 | 5.960 | 5.810 | 5.830 | 5.279 | 2,496,100 |
| 2022-06-30 | 5.890 | 5.920 | 5.820 | 5.850 | 5.297 | 2,643,600 |
| 2022-06-29 | 6.030 | 6.080 | 5.850 | 5.870 | 5.315 | 3,726,856 |
| 2022-06-28 | 5.850 | 6.060 | 5.780 | 6.050 | 5.478 | 4,879,800 |
| 2022-06-27 | 5.770 | 5.850 | 5.700 | 5.810 | 5.261 | 3,094,802 |
| 2022-06-24 | 5.790 | 5.830 | 5.730 | 5.740 | 5.197 | 2,195,500 |
| 2022-06-23 | 5.600 | 5.800 | 5.600 | 5.790 | 5.243 | 3,353,000 |
| 2022-06-22 | 5.670 | 5.760 | 5.600 | 5.640 | 5.107 | 3,669,700 |
| 2022-06-21 | 5.600 | 5.750 | 5.530 | 5.660 | 5.125 | 3,761,989 |
| 2022-06-20 | 5.530 | 5.580 | 5.470 | 5.550 | 5.025 | 2,037,910 |
| 2022-06-17 | 5.550 | 5.570 | 5.390 | 5.490 | 4.971 | 1,924,519 |
| 2022-06-16 | 5.470 | 5.590 | 5.440 | 5.510 | 4.989 | 2,521,300 |
| 2022-06-15 | 5.500 | 5.660 | 5.430 | 5.440 | 4.926 | 4,328,800 |
| 2022-06-14 | 5.580 | 5.620 | 5.480 | 5.620 | 4.908 | 2,371,249 |
| 2022-06-13 | 5.550 | 5.620 | 5.520 | 5.620 | 4.908 | 1,844,600 |
| 2022-06-10 | 5.490 | 5.570 | 5.400 | 5.560 | 4.855 | 1,669,100 |
| 2022-06-09 | 5.610 | 5.610 | 5.460 | 5.480 | 4.785 | 1,928,956 |
| 2022-06-08 | 5.640 | 5.700 | 5.490 | 5.610 | 4.899 | 2,862,102 |
| 2022-06-07 | 5.690 | 5.690 | 5.550 | 5.600 | 4.890 | 2,512,502 |
| 2022-06-06 | 5.680 | 5.710 | 5.630 | 5.680 | 4.960 | 2,798,100 |
| 2022-06-02 | 5.660 | 5.680 | 5.580 | 5.650 | 4.934 | 2,068,400 |
| 2022-06-01 | 5.590 | 5.670 | 5.530 | 5.630 | 4.916 | 2,054,700 |
| 2022-05-31 | 5.580 | 5.600 | 5.470 | 5.590 | 4.881 | 2,380,200 |
| 2022-05-30 | 5.500 | 5.580 | 5.430 | 5.570 | 4.864 | 2,606,288 |
| 2022-05-27 | 5.390 | 5.520 | 5.340 | 5.460 | 4.768 | 2,947,100 |
| 2022-05-26 | 5.320 | 5.400 | 5.180 | 5.390 | 4.707 | 2,927,300 |
| 2022-05-25 | 5.240 | 5.340 | 5.200 | 5.340 | 4.663 | 1,986,500 |
| 2022-05-24 | 5.520 | 5.520 | 5.210 | 5.220 | 4.558 | 3,763,710 |
| 2022-05-23 | 5.400 | 5.470 | 5.360 | 5.460 | 4.768 | 2,815,500 |
| 2022-05-20 | 5.400 | 5.450 | 5.340 | 5.390 | 4.707 | 2,421,400 |
| 2022-05-19 | 5.260 | 5.400 | 5.200 | 5.380 | 4.698 | 2,530,124 |
| 2022-05-18 | 5.260 | 5.350 | 5.200 | 5.310 | 4.637 | 2,139,510 |
| 2022-05-17 | 5.270 | 5.300 | 5.150 | 5.240 | 4.576 | 2,059,310 |
| 2022-05-16 | 5.280 | 5.340 | 5.230 | 5.270 | 4.602 | 2,240,110 |
| 2022-05-13 | 5.240 | 5.290 | 5.200 | 5.280 | 4.611 | 1,777,500 |
| 2022-05-12 | 5.170 | 5.250 | 5.150 | 5.230 | 4.567 | 1,727,000 |
| 2022-05-11 | 5.230 | 5.340 | 5.180 | 5.180 | 4.523 | 2,938,300 |
| 2022-05-10 | 5.100 | 5.260 | 5.080 | 5.260 | 4.593 | 1,720,802 |
| 2022-05-09 | 5.060 | 5.210 | 5.040 | 5.160 | 4.506 | 1,747,000 |
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.