Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	5.090	5.160	4.990	5.080	4.436	1,968,600
2022-05-05	5.150	5.230	5.060	5.150	4.497	2,222,900
2022-04-29	4.900	5.170	4.900	5.130	4.480	2,941,700
2022-04-28	5.030	5.070	4.800	4.860	4.244	2,927,900
2022-04-27	4.950	5.090	4.750	5.070	4.427	4,766,802
2022-04-26	5.320	5.360	5.000	5.040	4.401	5,289,000
2022-04-25	5.750	5.780	5.330	5.380	4.698	5,017,210
2022-04-22	5.960	5.960	5.740	5.800	5.065	4,118,110
2022-04-21	6.190	6.220	5.930	5.970	5.213	3,044,400
2022-04-20	6.280	6.380	6.120	6.180	5.397	1,820,560
2022-04-19	6.190	6.340	6.140	6.280	5.484	2,076,802
2022-04-18	6.130	6.220	5.980	6.200	5.414	2,764,002
2022-04-15	6.350	6.410	6.110	6.140	5.362	5,194,620
2022-04-14	6.400	6.530	6.360	6.420	5.606	2,417,300
2022-04-13	6.550	6.620	6.370	6.370	5.563	3,182,500
2022-04-12	6.420	6.620	6.360	6.620	5.781	4,001,200
2022-04-11	6.550	6.640	6.340	6.400	5.589	4,449,000
2022-04-08	6.810	6.870	6.590	6.650	5.807	5,630,300
2022-04-07	7.010	7.060	6.830	6.840	5.973	4,144,810
2022-04-06	6.830	7.130	6.800	7.080	6.183	6,893,410
2022-04-01	6.950	6.960	6.770	6.870	5.999	5,385,000
2022-03-31	7.060	7.100	6.930	7.000	6.113	7,954,449
2022-03-30	6.810	7.470	6.810	7.050	6.156	14,992,414
2022-03-29	6.810	6.870	6.690	6.830	5.964	5,697,300
2022-03-28	6.850	6.940	6.770	6.820	5.956	4,069,100
2022-03-25	6.760	7.020	6.730	6.890	6.017	6,939,500
2022-03-24	6.860	6.930	6.720	6.790	5.929	3,307,200
2022-03-23	6.950	6.960	6.780	6.870	5.999	4,158,000
2022-03-22	6.790	6.980	6.740	6.890	6.017	6,355,900
2022-03-21	6.600	6.800	6.570	6.800	5.938	3,167,200
2022-03-18	6.410	6.640	6.390	6.600	5.763	3,088,092
2022-03-17	6.500	6.570	6.420	6.440	5.624	2,741,500
2022-03-16	6.400	6.500	6.180	6.460	5.641	3,320,300
2022-03-15	6.450	6.590	6.250	6.270	5.475	4,175,400
2022-03-14	6.590	6.620	6.420	6.440	5.624	2,688,500
2022-03-11	6.560	6.690	6.420	6.660	5.816	2,418,900
2022-03-10	6.550	6.720	6.520	6.600	5.763	3,564,617
2022-03-09	6.530	6.620	6.130	6.400	5.589	3,533,756
2022-03-08	6.730	6.790	6.520	6.530	5.702	3,470,717
2022-03-07	6.850	6.930	6.710	6.770	5.912	2,887,900
2022-03-04	6.950	6.990	6.850	6.880	6.008	4,258,300
2022-03-03	7.100	7.100	6.920	6.960	6.078	4,246,000
2022-03-02	7.150	7.150	6.900	7.050	6.156	6,758,917
2022-03-01	6.910	7.170	6.860	7.160	6.252	9,551,916
2022-02-28	6.850	7.040	6.750	6.920	6.043	6,781,428
2022-02-25	6.630	6.870	6.630	6.850	5.982	4,074,700
2022-02-24	6.730	6.800	6.520	6.610	5.772	3,695,014
2022-02-23	6.800	6.800	6.680	6.760	5.903	2,396,714
2022-02-22	6.650	6.800	6.610	6.770	5.912	4,706,500
2022-02-21	6.560	6.680	6.530	6.660	5.816	2,143,200
2022-02-18	6.530	6.550	6.400	6.550	5.720	1,424,200
2022-02-17	6.560	6.610	6.510	6.530	5.702	1,716,400
2022-02-16	6.430	6.590	6.420	6.570	5.737	2,058,400
2022-02-15	6.460	6.470	6.330	6.390	5.580	1,622,300
2022-02-14	6.420	6.510	6.350	6.460	5.641	1,737,300
2022-02-11	6.530	6.570	6.370	6.400	5.589	2,385,700
2022-02-10	6.610	6.620	6.530	6.570	5.737	1,738,713
2022-02-09	6.600	6.620	6.550	6.620	5.781	1,929,800
2022-02-08	6.440	6.620	6.430	6.600	5.763	2,673,300
2022-02-07	6.420	6.520	6.310	6.480	5.659	2,404,100

← NewerPage 19 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.