Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 8.510 | 9.100 | 8.280 | 8.450 | 8.450 | 17,153,904 |
| 2026-07-15 | 8.020 | 8.750 | 7.980 | 8.510 | 8.510 | 19,061,803 |
| 2026-07-14 | 8.010 | 8.180 | 7.490 | 7.950 | 7.950 | 15,990,627 |
| 2026-07-13 | 8.680 | 9.160 | 7.930 | 7.980 | 7.980 | 19,252,229 |
| 2026-07-10 | 9.090 | 9.330 | 8.630 | 8.630 | 8.630 | 15,029,200 |
| 2026-07-09 | 8.780 | 9.280 | 8.570 | 9.170 | 9.170 | 15,208,300 |
| 2026-07-08 | 9.350 | 9.360 | 8.700 | 8.880 | 8.880 | 16,356,000 |
| 2026-07-07 | 9.670 | 9.850 | 9.280 | 9.380 | 9.380 | 12,706,100 |
| 2026-07-06 | 9.860 | 10.120 | 9.370 | 9.750 | 9.750 | 20,152,098 |
| 2026-07-03 | 9.360 | 10.300 | 9.270 | 9.990 | 9.990 | 34,999,941 |
| 2026-07-02 | 8.300 | 9.750 | 8.130 | 9.540 | 9.540 | 33,491,375 |
| 2026-07-01 | 7.520 | 8.560 | 7.450 | 8.500 | 8.500 | 15,801,601 |
| 2026-06-30 | 7.570 | 7.600 | 7.350 | 7.520 | 7.520 | 6,249,499 |
| 2026-06-29 | 7.630 | 7.690 | 7.320 | 7.490 | 7.490 | 9,368,400 |
| 2026-06-26 | 7.990 | 8.070 | 7.620 | 7.630 | 7.630 | 7,727,700 |
| 2026-06-25 | 8.230 | 8.320 | 7.970 | 8.020 | 8.020 | 7,095,000 |
| 2026-06-24 | 8.540 | 8.640 | 8.110 | 8.270 | 8.270 | 7,360,800 |
| 2026-06-23 | 8.560 | 8.850 | 8.560 | 8.650 | 8.650 | 7,811,885 |
| 2026-06-22 | 9.030 | 9.030 | 8.360 | 8.670 | 8.670 | 11,839,300 |
| 2026-06-18 | 9.150 | 9.310 | 9.040 | 9.040 | 9.040 | 7,276,808 |
| 2026-06-17 | 9.450 | 9.660 | 9.180 | 9.230 | 9.230 | 8,145,700 |
| 2026-06-16 | 9.260 | 9.650 | 9.030 | 9.500 | 9.500 | 8,931,494 |
| 2026-06-15 | 8.790 | 9.380 | 8.760 | 9.290 | 9.290 | 13,502,770 |
| 2026-06-12 | 9.090 | 9.340 | 8.740 | 8.740 | 8.740 | 9,627,200 |
| 2026-06-11 | 8.920 | 9.090 | 8.680 | 8.910 | 8.910 | 6,982,700 |
| 2026-06-10 | 9.150 | 9.270 | 8.720 | 8.990 | 8.990 | 9,137,296 |
| 2026-06-09 | 9.430 | 9.460 | 9.070 | 9.300 | 9.300 | 11,359,500 |
| 2026-06-08 | 9.350 | 9.780 | 9.180 | 9.330 | 9.330 | 11,005,700 |
| 2026-06-05 | 9.700 | 9.890 | 9.540 | 9.670 | 9.670 | 10,903,500 |
| 2026-06-04 | 9.560 | 10.190 | 9.510 | 9.910 | 9.710 | 14,373,690 |
| 2026-06-03 | 9.790 | 10.120 | 9.480 | 9.640 | 9.445 | 15,395,087 |
| 2026-06-02 | 9.470 | 9.990 | 9.030 | 9.770 | 9.573 | 18,899,560 |
| 2026-06-01 | 9.280 | 9.710 | 9.160 | 9.470 | 9.279 | 15,376,426 |
| 2026-05-29 | 10.290 | 10.320 | 9.270 | 9.370 | 9.181 | 14,521,200 |
| 2026-05-28 | 10.300 | 10.300 | 9.900 | 10.100 | 9.896 | 8,898,900 |
| 2026-05-27 | 10.440 | 10.660 | 10.080 | 10.190 | 9.984 | 9,664,060 |
| 2026-05-26 | 11.170 | 11.180 | 10.340 | 10.550 | 10.337 | 14,280,800 |
| 2026-05-25 | 11.100 | 11.700 | 11.000 | 11.090 | 10.866 | 13,521,700 |
| 2026-05-22 | 10.930 | 11.160 | 10.760 | 11.070 | 10.847 | 14,262,901 |
| 2026-05-21 | 11.150 | 11.730 | 10.740 | 10.890 | 10.670 | 14,269,100 |
| 2026-05-20 | 11.330 | 11.470 | 11.090 | 11.130 | 10.905 | 14,448,000 |
| 2026-05-19 | 11.650 | 11.670 | 11.210 | 11.380 | 11.150 | 16,304,800 |
| 2026-05-18 | 11.950 | 11.980 | 11.400 | 11.570 | 11.337 | 18,106,342 |
| 2026-05-15 | 11.610 | 12.280 | 11.400 | 11.990 | 11.748 | 24,570,887 |
| 2026-05-14 | 10.500 | 11.680 | 10.500 | 11.400 | 11.170 | 27,193,358 |
| 2026-05-13 | 10.430 | 11.260 | 10.400 | 10.790 | 10.572 | 31,107,924 |
| 2026-05-12 | 10.020 | 10.300 | 10.010 | 10.240 | 10.033 | 14,424,895 |
| 2026-05-11 | 10.080 | 10.280 | 9.920 | 10.050 | 9.847 | 14,438,928 |
| 2026-05-08 | 9.870 | 10.190 | 9.670 | 10.050 | 9.847 | 17,061,574 |
| 2026-05-07 | 9.520 | 10.140 | 9.500 | 9.940 | 9.739 | 23,689,300 |
| 2026-05-06 | 9.090 | 9.660 | 8.920 | 9.600 | 9.406 | 21,613,000 |
| 2026-04-30 | 8.560 | 9.000 | 8.500 | 8.910 | 8.730 | 9,855,042 |
| 2026-04-29 | 8.470 | 8.680 | 8.390 | 8.540 | 8.368 | 5,466,516 |
| 2026-04-28 | 8.480 | 8.580 | 8.350 | 8.500 | 8.329 | 7,153,342 |
| 2026-04-27 | 8.250 | 8.620 | 8.070 | 8.550 | 8.377 | 9,461,201 |
| 2026-04-24 | 8.070 | 8.300 | 7.920 | 8.270 | 8.103 | 6,221,700 |
| 2026-04-23 | 8.210 | 8.220 | 8.020 | 8.080 | 7.917 | 4,332,299 |
| 2026-04-22 | 8.200 | 8.280 | 8.160 | 8.210 | 8.044 | 4,403,700 |
| 2026-04-21 | 8.310 | 8.340 | 8.190 | 8.250 | 8.084 | 4,185,499 |
| 2026-04-20 | 8.300 | 8.380 | 8.250 | 8.310 | 8.142 | 5,577,500 |
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.