Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.140	6.400	6.140	6.340	5.536	2,385,773
2022-01-27	6.340	6.340	6.110	6.130	5.353	2,253,000
2022-01-26	6.150	6.370	6.150	6.300	5.501	3,105,302
2022-01-25	6.400	6.430	6.080	6.080	5.309	2,994,700
2022-01-24	6.660	6.680	6.390	6.410	5.597	2,501,903
2022-01-21	6.570	6.700	6.530	6.640	5.798	2,711,711
2022-01-20	6.900	6.920	6.570	6.590	5.755	4,525,905
2022-01-19	6.730	6.900	6.730	6.900	6.025	3,345,092
2022-01-18	7.050	7.050	6.760	6.780	5.921	4,555,300
2022-01-17	6.670	7.080	6.670	6.970	6.086	7,973,417
2022-01-14	6.910	6.910	6.590	6.630	5.790	5,187,558
2022-01-13	6.790	6.910	6.700	6.880	6.008	6,641,900
2022-01-12	6.690	6.850	6.560	6.780	5.921	8,090,841
2022-01-11	6.790	6.900	6.700	6.760	5.903	3,025,714
2022-01-10	6.700	6.800	6.650	6.770	5.912	2,062,118
2022-01-07	6.800	6.890	6.710	6.720	5.868	3,269,671
2022-01-06	6.770	6.880	6.760	6.810	5.947	3,062,300
2022-01-05	6.880	6.930	6.700	6.790	5.929	4,402,513
2022-01-04	6.800	6.930	6.770	6.910	6.034	4,741,200
2021-12-31	6.750	6.800	6.680	6.760	5.903	3,752,013
2021-12-30	6.690	6.810	6.680	6.710	5.859	3,588,050
2021-12-29	6.750	6.790	6.630	6.700	5.851	4,872,989
2021-12-28	6.490	6.830	6.460	6.750	5.894	7,494,689
2021-12-27	6.360	6.530	6.300	6.530	5.702	3,076,529
2021-12-24	6.480	6.600	6.350	6.390	5.580	3,200,444
2021-12-23	6.620	6.620	6.480	6.490	5.667	3,051,589
2021-12-22	6.690	6.700	6.570	6.620	5.781	3,137,500
2021-12-21	6.500	6.700	6.460	6.690	5.842	4,533,300
2021-12-20	6.440	6.640	6.400	6.500	5.676	3,400,903
2021-12-17	6.560	6.560	6.430	6.470	5.650	2,830,000
2021-12-16	6.380	6.550	6.360	6.530	5.702	3,137,650
2021-12-15	6.380	6.420	6.330	6.370	5.563	1,956,804
2021-12-14	6.280	6.370	6.250	6.360	5.554	2,238,277
2021-12-13	6.320	6.370	6.280	6.300	5.501	2,000,495
2021-12-10	6.300	6.380	6.270	6.370	5.563	1,678,212
2021-12-09	6.320	6.360	6.280	6.310	5.510	2,070,168
2021-12-08	6.250	6.400	6.240	6.310	5.510	2,405,320
2021-12-07	6.380	6.430	6.200	6.240	5.449	3,145,900
2021-12-06	6.580	6.580	6.360	6.380	5.571	3,080,854
2021-12-03	6.690	6.700	6.550	6.580	5.746	3,056,002
2021-12-02	6.730	6.730	6.610	6.650	5.807	3,066,900
2021-12-01	6.490	6.740	6.470	6.710	5.859	4,772,600
2021-11-30	6.370	6.620	6.350	6.520	5.694	4,143,098
2021-11-29	6.360	6.410	6.310	6.350	5.545	2,378,900
2021-11-26	6.460	6.460	6.370	6.390	5.580	2,261,500
2021-11-25	6.430	6.470	6.380	6.460	5.641	2,004,344
2021-11-24	6.420	6.450	6.360	6.410	5.597	2,072,200
2021-11-23	6.430	6.430	6.350	6.400	5.589	1,871,450
2021-11-22	6.450	6.450	6.330	6.380	5.571	2,375,913
2021-11-19	6.300	6.440	6.270	6.410	5.597	2,367,600
2021-11-18	6.440	6.480	6.300	6.330	5.528	2,794,400
2021-11-17	6.340	6.460	6.230	6.440	5.624	3,322,313
2021-11-16	6.380	6.400	6.240	6.270	5.475	2,770,100
2021-11-15	6.280	6.430	6.210	6.410	5.597	4,094,698
2021-11-12	6.170	6.250	6.110	6.250	5.458	2,797,288
2021-11-11	6.090	6.190	6.050	6.170	5.388	2,297,500
2021-11-10	6.020	6.120	6.000	6.090	5.318	2,061,600
2021-11-09	5.960	6.060	5.960	6.020	5.257	1,624,762
2021-11-08	5.950	6.040	5.880	6.020	5.257	1,939,900
2021-11-05	5.930	5.950	5.850	5.940	5.187	2,111,100

← NewerPage 20 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.