Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	8.130	8.410	8.090	8.400	8.231	7,654,043
2025-10-17	8.250	8.250	8.020	8.020	7.858	4,184,600
2025-10-16	8.320	8.400	8.220	8.240	8.074	3,830,300
2025-10-15	8.280	8.400	8.240	8.360	8.191	3,654,600
2025-10-14	8.430	8.500	8.250	8.280	8.113	4,883,875
2025-10-13	8.270	8.410	7.880	8.400	8.231	6,535,900
2025-10-10	8.400	8.550	8.400	8.440	8.270	4,333,076
2025-10-09	8.510	8.540	8.420	8.440	8.270	5,080,620
2025-09-30	8.690	8.710	8.450	8.450	8.280	6,564,024
2025-09-29	8.580	8.670	8.420	8.670	8.495	4,357,402
2025-09-26	8.680	8.760	8.540	8.560	8.387	4,718,200
2025-09-25	8.950	8.970	8.650	8.680	8.505	6,369,600
2025-09-24	8.760	8.980	8.660	8.980	8.799	5,632,300
2025-09-23	8.940	9.060	8.550	8.790	8.613	5,738,195
2025-09-22	8.820	8.970	8.770	8.960	8.779	5,454,295
2025-09-19	9.030	9.130	8.760	8.830	8.652	8,911,700
2025-09-18	8.990	9.480	8.910	9.070	8.887	13,926,727
2025-09-17	8.910	9.130	8.850	9.000	8.818	5,815,300
2025-09-16	8.660	8.930	8.630	8.920	8.740	6,968,462
2025-09-15	8.700	8.770	8.630	8.660	8.485	3,792,715
2025-09-12	8.820	8.830	8.670	8.690	8.515	4,798,600
2025-09-11	8.640	8.810	8.530	8.800	8.622	4,805,622
2025-09-10	8.680	8.770	8.610	8.650	8.475	4,006,152
2025-09-09	8.920	8.920	8.640	8.680	8.505	7,010,675
2025-09-08	8.690	8.940	8.610	8.920	8.740	8,045,200
2025-09-05	8.500	8.620	8.410	8.600	8.426	5,493,300
2025-09-04	8.470	8.590	8.290	8.430	8.260	6,957,215
2025-09-03	8.660	8.810	8.390	8.420	8.250	5,463,500
2025-09-02	8.860	8.860	8.470	8.690	8.515	9,343,200
2025-09-01	8.770	8.910	8.650	8.810	8.632	8,824,300
2025-08-29	8.970	9.010	8.710	8.730	8.554	12,952,649
2025-08-28	9.490	9.490	8.650	9.030	8.848	20,317,400
2025-08-27	9.820	9.920	9.500	9.530	9.338	8,211,554
2025-08-26	9.750	9.880	9.650	9.830	9.632	6,990,502
2025-08-25	9.830	9.870	9.680	9.750	9.553	7,399,200
2025-08-22	9.750	9.830	9.690	9.800	9.602	6,099,821
2025-08-21	9.850	9.950	9.700	9.760	9.563	7,094,621
2025-08-20	9.830	9.890	9.710	9.890	9.690	5,864,600
2025-08-19	9.700	9.890	9.580	9.850	9.651	8,209,102
2025-08-18	9.620	9.810	9.610	9.680	9.485	7,450,700
2025-08-15	9.490	9.650	9.430	9.600	9.406	5,843,000
2025-08-14	9.690	9.740	9.410	9.430	9.240	5,662,200
2025-08-13	9.690	9.740	9.590	9.660	9.465	5,145,100
2025-08-12	9.760	9.760	9.560	9.650	9.455	4,721,200
2025-08-11	9.660	9.740	9.590	9.720	9.524	4,994,400
2025-08-08	9.550	9.620	9.490	9.610	9.416	4,556,200
2025-08-07	9.740	9.740	9.550	9.570	9.377	6,097,800
2025-08-06	9.500	9.650	9.420	9.640	9.445	6,194,700
2025-08-05	9.390	9.490	9.320	9.480	9.289	4,792,100
2025-08-04	9.110	9.350	9.090	9.350	9.161	4,123,000
2025-08-01	9.060	9.170	9.040	9.150	8.965	3,342,702
2025-07-31	9.150	9.290	9.020	9.070	8.887	4,902,900
2025-07-30	9.260	9.270	9.080	9.190	9.005	4,944,300
2025-07-29	9.400	9.400	9.200	9.260	9.073	4,995,842
2025-07-28	9.470	9.470	9.350	9.400	9.210	3,815,202
2025-07-25	9.390	9.450	9.290	9.390	9.201	5,826,500
2025-07-24	9.310	9.470	9.310	9.420	9.230	6,971,900
2025-07-23	9.400	9.500	9.280	9.290	9.103	9,719,300
2025-07-22	9.430	9.480	9.300	9.360	9.171	6,955,200
2025-07-21	9.150	9.400	9.120	9.370	9.181	7,598,805

← NewerPage 5 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.