Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	9.120	9.180	9.060	9.100	8.916	4,251,700
2025-07-17	9.160	9.160	9.060	9.130	8.946	4,526,000
2025-07-16	9.040	9.160	8.970	9.100	8.916	6,536,500
2025-07-15	9.040	9.100	8.850	8.980	8.799	4,440,300
2025-07-14	8.960	9.080	8.920	9.040	8.858	5,822,063
2025-07-11	8.880	8.970	8.800	8.940	8.760	4,329,002
2025-07-10	8.880	8.950	8.800	8.880	8.701	3,386,500
2025-07-09	8.960	9.000	8.860	8.890	8.711	3,945,700
2025-07-08	8.850	8.940	8.810	8.930	8.750	4,065,902
2025-07-07	8.770	8.850	8.730	8.850	8.671	3,678,800
2025-07-04	8.940	8.940	8.760	8.780	8.603	4,455,200
2025-07-03	8.900	8.940	8.810	8.920	8.740	4,138,002
2025-07-02	8.990	8.990	8.830	8.890	8.711	4,607,400
2025-07-01	9.010	9.050	8.840	8.930	8.750	5,385,800
2025-06-30	8.870	9.050	8.870	9.000	8.818	6,141,168
2025-06-27	8.860	8.900	8.800	8.880	8.701	4,466,302
2025-06-26	8.940	8.950	8.790	8.810	8.632	6,414,300
2025-06-25	8.960	9.070	8.900	9.070	8.691	8,022,100
2025-06-24	8.640	8.940	8.620	8.930	8.557	7,401,700
2025-06-23	8.410	8.610	8.320	8.600	8.241	3,833,500
2025-06-20	8.440	8.560	8.380	8.410	8.059	3,525,900
2025-06-19	8.660	8.710	8.440	8.480	8.126	4,174,600
2025-06-18	8.620	8.670	8.540	8.660	8.298	3,523,558
2025-06-17	8.770	8.800	8.590	8.620	8.260	4,445,600
2025-06-16	8.650	8.760	8.580	8.740	8.375	2,930,800
2025-06-13	8.900	8.900	8.650	8.660	8.298	4,748,400
2025-06-12	8.820	8.910	8.790	8.880	8.509	3,082,200
2025-06-11	8.790	8.900	8.750	8.860	8.490	4,442,800
2025-06-10	8.990	9.020	8.640	8.760	8.394	6,637,500
2025-06-09	8.890	8.970	8.860	8.970	8.595	3,900,941
2025-06-06	8.960	8.980	8.810	8.860	8.490	4,073,200
2025-06-05	8.880	8.970	8.780	8.960	8.586	4,944,300
2025-06-04	8.810	8.880	8.720	8.850	8.480	4,119,703
2025-06-03	8.720	8.860	8.660	8.760	8.394	4,495,800
2025-05-30	9.000	9.010	8.760	8.810	8.442	6,302,900
2025-05-29	8.980	9.090	8.900	9.040	8.662	6,092,100
2025-05-28	8.960	9.140	8.900	8.930	8.557	5,178,500
2025-05-27	9.060	9.060	8.900	8.990	8.614	4,236,600
2025-05-26	8.820	9.070	8.820	9.050	8.672	5,861,120
2025-05-23	9.110	9.110	8.850	8.850	8.480	6,791,420
2025-05-22	9.160	9.260	9.000	9.040	8.662	6,028,100
2025-05-21	9.390	9.420	9.150	9.160	8.777	7,930,766
2025-05-20	9.430	9.510	9.300	9.450	9.055	10,960,482
2025-05-19	9.640	9.650	9.180	9.380	8.988	17,277,700
2025-05-16	9.980	10.320	9.930	10.080	9.659	8,426,000
2025-05-15	10.140	10.140	9.870	9.990	9.573	5,831,900
2025-05-14	10.240	10.270	10.000	10.120	9.697	6,292,900
2025-05-13	10.450	10.500	10.160	10.240	9.812	7,499,500
2025-05-12	10.190	10.520	10.160	10.330	9.898	9,322,500
2025-05-09	10.260	10.260	9.880	10.080	9.659	9,152,200
2025-05-08	10.060	10.300	10.060	10.290	9.860	7,728,700
2025-05-07	10.130	10.350	9.970	10.090	9.668	11,640,600
2025-05-06	9.640	10.010	9.630	10.000	9.582	9,537,200
2025-04-30	9.460	9.680	9.440	9.600	9.199	7,268,800
2025-04-29	9.220	9.590	9.170	9.450	9.055	7,760,900
2025-04-28	9.380	9.500	9.220	9.240	8.854	4,759,300
2025-04-25	9.380	9.510	9.340	9.350	8.959	6,363,300
2025-04-24	9.600	9.780	9.350	9.430	9.036	7,932,300
2025-04-23	9.270	9.700	9.270	9.670	9.266	12,540,800
2025-04-22	9.490	9.540	9.130	9.250	8.864	9,686,502

← NewerPage 6 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.