Shenzhen Riland Industry Co historical data

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

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

← NewerPage 2 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.