Shenzhen Riland Industry Co historical data

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

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

← NewerPage 3 of 21 · 1,214 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.