Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8.410 | 8.450 | 8.240 | 8.300 | 8.133 | 5,257,900 |
| 2026-04-16 | 8.370 | 8.470 | 8.260 | 8.410 | 8.240 | 4,961,600 |
| 2026-04-15 | 8.370 | 8.480 | 8.290 | 8.310 | 8.142 | 5,546,600 |
| 2026-04-14 | 8.470 | 8.490 | 8.260 | 8.340 | 8.172 | 7,819,479 |
| 2026-04-13 | 8.310 | 8.550 | 8.280 | 8.470 | 8.299 | 10,297,344 |
| 2026-04-10 | 8.150 | 8.620 | 8.080 | 8.360 | 8.191 | 13,583,700 |
| 2026-04-09 | 8.180 | 8.220 | 8.040 | 8.060 | 7.897 | 5,737,742 |
| 2026-04-08 | 8.210 | 8.290 | 8.090 | 8.280 | 8.113 | 10,103,198 |
| 2026-04-07 | 7.840 | 8.300 | 7.710 | 8.150 | 7.986 | 11,412,900 |
| 2026-04-03 | 7.980 | 8.050 | 7.710 | 7.750 | 7.594 | 3,559,900 |
| 2026-04-02 | 8.040 | 8.090 | 7.910 | 7.950 | 7.790 | 3,144,540 |
| 2026-04-01 | 8.220 | 8.240 | 8.030 | 8.080 | 7.917 | 3,988,700 |
| 2026-03-31 | 8.170 | 8.270 | 8.030 | 8.030 | 7.868 | 3,220,368 |
| 2026-03-30 | 8.020 | 8.160 | 7.880 | 8.120 | 7.956 | 3,631,626 |
| 2026-03-27 | 7.800 | 8.090 | 7.730 | 8.030 | 7.868 | 3,876,000 |
| 2026-03-26 | 8.030 | 8.150 | 7.860 | 7.900 | 7.741 | 3,589,698 |
| 2026-03-25 | 7.990 | 8.110 | 7.930 | 8.030 | 7.868 | 5,014,100 |
| 2026-03-24 | 7.690 | 7.900 | 7.550 | 7.880 | 7.721 | 5,661,000 |
| 2026-03-23 | 8.220 | 8.240 | 7.450 | 7.550 | 7.398 | 11,948,269 |
| 2026-03-20 | 8.630 | 8.660 | 8.280 | 8.280 | 8.113 | 4,105,269 |
| 2026-03-19 | 8.740 | 8.740 | 8.520 | 8.560 | 8.387 | 4,198,268 |
| 2026-03-18 | 8.610 | 8.810 | 8.590 | 8.790 | 8.613 | 4,841,600 |
| 2026-03-17 | 8.910 | 8.910 | 8.610 | 8.610 | 8.436 | 3,541,326 |
| 2026-03-16 | 8.760 | 8.860 | 8.700 | 8.850 | 8.671 | 3,781,503 |
| 2026-03-13 | 8.790 | 8.950 | 8.700 | 8.760 | 8.583 | 3,841,550 |
| 2026-03-12 | 8.980 | 9.080 | 8.790 | 8.790 | 8.613 | 5,608,400 |
| 2026-03-11 | 9.070 | 9.150 | 8.950 | 8.980 | 8.799 | 4,765,844 |
| 2026-03-10 | 8.850 | 9.090 | 8.770 | 9.030 | 8.848 | 7,190,202 |
| 2026-03-09 | 8.830 | 8.920 | 8.630 | 8.750 | 8.573 | 6,141,999 |
| 2026-03-06 | 8.700 | 8.950 | 8.660 | 8.940 | 8.760 | 5,144,500 |
| 2026-03-05 | 8.670 | 8.840 | 8.630 | 8.700 | 8.524 | 6,619,200 |
| 2026-03-04 | 8.550 | 8.610 | 8.350 | 8.500 | 8.329 | 5,958,500 |
| 2026-03-03 | 8.980 | 9.100 | 8.560 | 8.580 | 8.407 | 8,151,399 |
| 2026-03-02 | 9.270 | 9.370 | 8.970 | 8.980 | 8.799 | 6,701,000 |
| 2026-02-27 | 9.430 | 9.430 | 9.300 | 9.380 | 9.191 | 3,756,202 |
| 2026-02-26 | 9.320 | 9.440 | 9.260 | 9.430 | 9.240 | 5,620,600 |
| 2026-02-25 | 9.290 | 9.340 | 9.260 | 9.280 | 9.093 | 4,338,400 |
| 2026-02-24 | 9.230 | 9.320 | 9.190 | 9.290 | 9.103 | 4,757,200 |
| 2026-02-13 | 9.130 | 9.260 | 9.070 | 9.160 | 8.975 | 3,242,700 |
| 2026-02-12 | 9.300 | 9.300 | 9.120 | 9.150 | 8.965 | 3,889,000 |
| 2026-02-11 | 9.320 | 9.350 | 9.180 | 9.270 | 9.083 | 3,872,600 |
| 2026-02-10 | 9.370 | 9.370 | 9.220 | 9.240 | 9.054 | 3,216,900 |
| 2026-02-09 | 9.230 | 9.280 | 9.170 | 9.270 | 9.083 | 3,945,700 |
| 2026-02-06 | 9.010 | 9.240 | 8.930 | 9.120 | 8.936 | 5,109,800 |
| 2026-02-05 | 8.990 | 9.100 | 8.990 | 8.990 | 8.809 | 3,593,400 |
| 2026-02-04 | 8.950 | 9.080 | 8.930 | 9.070 | 8.887 | 4,645,100 |
| 2026-02-03 | 8.990 | 9.100 | 8.910 | 8.950 | 8.769 | 5,327,199 |
| 2026-02-02 | 9.060 | 9.140 | 8.880 | 8.920 | 8.740 | 6,075,202 |
| 2026-01-30 | 8.910 | 9.130 | 8.830 | 9.080 | 8.897 | 6,823,600 |
| 2026-01-29 | 9.150 | 9.220 | 8.890 | 8.950 | 8.769 | 7,262,700 |
| 2026-01-28 | 9.460 | 9.510 | 9.090 | 9.110 | 8.926 | 7,588,400 |
| 2026-01-27 | 9.640 | 9.690 | 9.230 | 9.470 | 9.279 | 7,068,300 |
| 2026-01-26 | 9.690 | 9.850 | 9.540 | 9.660 | 9.465 | 7,623,300 |
| 2026-01-23 | 9.650 | 9.750 | 9.610 | 9.750 | 9.553 | 4,834,600 |
| 2026-01-22 | 9.720 | 9.770 | 9.640 | 9.680 | 9.485 | 4,589,600 |
| 2026-01-21 | 9.560 | 9.760 | 9.510 | 9.710 | 9.514 | 6,113,100 |
| 2026-01-20 | 9.600 | 9.760 | 9.520 | 9.570 | 9.377 | 4,909,975 |
| 2026-01-19 | 9.500 | 9.700 | 9.500 | 9.650 | 9.455 | 5,325,600 |
| 2026-01-16 | 9.520 | 9.630 | 9.400 | 9.570 | 9.377 | 5,343,200 |
| 2026-01-15 | 9.370 | 9.460 | 9.300 | 9.410 | 9.220 | 4,348,800 |
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.