Shenzhen Riland Industry Co historical data

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

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

← NewerPage 4 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.