Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 9.490 | 9.580 | 9.220 | 9.440 | 9.250 | 6,736,000 |
| 2026-01-13 | 9.700 | 9.700 | 9.400 | 9.480 | 9.289 | 5,632,746 |
| 2026-01-12 | 9.600 | 9.740 | 9.530 | 9.710 | 9.514 | 7,768,900 |
| 2026-01-09 | 9.560 | 9.640 | 9.410 | 9.550 | 9.357 | 6,195,700 |
| 2026-01-08 | 9.510 | 9.580 | 9.450 | 9.520 | 9.328 | 3,934,775 |
| 2026-01-07 | 9.630 | 9.630 | 9.450 | 9.500 | 9.308 | 4,599,100 |
| 2026-01-06 | 9.650 | 9.770 | 9.560 | 9.590 | 9.397 | 6,117,800 |
| 2026-01-05 | 9.870 | 9.910 | 9.590 | 9.610 | 9.416 | 7,945,500 |
| 2025-12-31 | 9.960 | 10.300 | 9.750 | 9.850 | 9.651 | 10,573,654 |
| 2025-12-30 | 9.610 | 9.830 | 9.610 | 9.760 | 9.563 | 6,411,202 |
| 2025-12-29 | 9.610 | 9.840 | 9.410 | 9.670 | 9.475 | 8,327,200 |
| 2025-12-26 | 9.730 | 9.750 | 9.570 | 9.610 | 9.416 | 6,788,300 |
| 2025-12-25 | 9.500 | 9.800 | 9.480 | 9.740 | 9.543 | 7,464,700 |
| 2025-12-24 | 9.480 | 9.590 | 9.400 | 9.530 | 9.338 | 5,515,900 |
| 2025-12-23 | 9.450 | 9.540 | 9.310 | 9.480 | 9.289 | 6,556,200 |
| 2025-12-22 | 9.270 | 9.770 | 9.210 | 9.450 | 9.259 | 8,704,800 |
| 2025-12-19 | 8.850 | 9.370 | 8.850 | 9.250 | 9.063 | 6,783,800 |
| 2025-12-18 | 8.670 | 9.050 | 8.630 | 8.930 | 8.750 | 5,233,500 |
| 2025-12-17 | 8.650 | 8.730 | 8.460 | 8.680 | 8.505 | 4,810,800 |
| 2025-12-16 | 8.790 | 8.830 | 8.600 | 8.660 | 8.485 | 3,735,600 |
| 2025-12-15 | 8.870 | 9.050 | 8.730 | 8.790 | 8.613 | 5,613,055 |
| 2025-12-12 | 8.840 | 9.250 | 8.760 | 8.940 | 8.760 | 6,788,954 |
| 2025-12-11 | 8.980 | 9.020 | 8.810 | 8.810 | 8.632 | 3,729,402 |
| 2025-12-10 | 9.160 | 9.160 | 8.940 | 8.980 | 8.799 | 3,565,200 |
| 2025-12-09 | 9.220 | 9.230 | 9.110 | 9.120 | 8.936 | 2,749,000 |
| 2025-12-08 | 9.190 | 9.270 | 9.120 | 9.210 | 9.024 | 3,972,200 |
| 2025-12-05 | 9.120 | 9.220 | 9.050 | 9.170 | 8.985 | 3,087,000 |
| 2025-12-04 | 9.240 | 9.300 | 9.040 | 9.130 | 8.946 | 4,008,702 |
| 2025-12-03 | 9.220 | 9.290 | 9.120 | 9.220 | 9.034 | 3,367,300 |
| 2025-12-02 | 9.350 | 9.350 | 9.190 | 9.220 | 9.034 | 2,990,400 |
| 2025-12-01 | 9.350 | 9.470 | 9.310 | 9.380 | 9.191 | 3,455,100 |
| 2025-11-28 | 9.180 | 9.350 | 9.120 | 9.350 | 9.161 | 3,510,400 |
| 2025-11-27 | 9.070 | 9.330 | 9.010 | 9.210 | 9.024 | 4,468,500 |
| 2025-11-26 | 9.100 | 9.190 | 9.000 | 9.020 | 8.838 | 3,880,800 |
| 2025-11-25 | 9.150 | 9.250 | 9.050 | 9.100 | 8.916 | 3,968,100 |
| 2025-11-24 | 9.110 | 9.200 | 8.930 | 9.090 | 8.907 | 5,055,400 |
| 2025-11-21 | 9.340 | 9.460 | 8.970 | 9.040 | 8.858 | 6,282,700 |
| 2025-11-20 | 9.640 | 9.650 | 9.380 | 9.440 | 9.250 | 5,426,800 |
| 2025-11-19 | 9.750 | 9.830 | 9.540 | 9.610 | 9.416 | 9,494,200 |
| 2025-11-18 | 9.870 | 10.050 | 9.740 | 9.750 | 9.553 | 7,252,700 |
| 2025-11-17 | 9.940 | 9.980 | 9.840 | 9.970 | 9.769 | 4,592,000 |
| 2025-11-14 | 10.050 | 10.170 | 9.940 | 9.950 | 9.749 | 6,818,200 |
| 2025-11-13 | 9.770 | 10.160 | 9.750 | 10.150 | 9.945 | 8,917,000 |
| 2025-11-12 | 9.830 | 10.070 | 9.730 | 9.810 | 9.612 | 6,304,700 |
| 2025-11-11 | 9.830 | 9.960 | 9.690 | 9.880 | 9.681 | 5,791,002 |
| 2025-11-10 | 9.770 | 10.160 | 9.750 | 9.820 | 9.622 | 8,990,201 |
| 2025-11-07 | 9.670 | 9.880 | 9.670 | 9.790 | 9.592 | 8,499,500 |
| 2025-11-06 | 9.670 | 9.830 | 9.500 | 9.690 | 9.494 | 6,124,500 |
| 2025-11-05 | 9.430 | 9.850 | 9.350 | 9.680 | 9.485 | 12,993,660 |
| 2025-11-04 | 9.370 | 9.520 | 9.320 | 9.430 | 9.240 | 6,381,400 |
| 2025-11-03 | 9.250 | 9.430 | 9.200 | 9.390 | 9.201 | 6,959,200 |
| 2025-10-31 | 9.080 | 9.380 | 9.020 | 9.220 | 9.034 | 10,293,200 |
| 2025-10-30 | 9.560 | 9.630 | 9.080 | 9.120 | 8.936 | 11,674,398 |
| 2025-10-29 | 9.350 | 9.650 | 9.300 | 9.610 | 9.416 | 13,954,401 |
| 2025-10-28 | 8.980 | 9.360 | 8.980 | 9.320 | 9.132 | 9,125,102 |
| 2025-10-27 | 9.120 | 9.130 | 9.020 | 9.120 | 8.936 | 6,407,000 |
| 2025-10-24 | 9.160 | 9.160 | 8.980 | 9.080 | 8.897 | 7,176,900 |
| 2025-10-23 | 8.970 | 9.140 | 8.870 | 9.110 | 8.926 | 8,650,100 |
| 2025-10-22 | 8.930 | 9.000 | 8.830 | 8.960 | 8.779 | 8,561,695 |
| 2025-10-21 | 8.400 | 9.160 | 8.400 | 8.930 | 8.750 | 14,810,782 |
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.