Shenzhen Riland Industry Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.110	9.460	9.050	9.460	9.065	8,839,202
2025-04-18	9.060	9.260	9.000	9.180	8.796	6,254,000
2025-04-17	9.030	9.300	8.980	9.110	8.729	6,584,900
2025-04-16	9.370	9.440	9.000	9.120	8.739	8,579,100
2025-04-15	9.290	9.550	9.190	9.450	9.055	10,108,800
2025-04-14	9.500	9.590	9.250	9.310	8.921	9,931,800
2025-04-11	8.950	9.380	8.940	9.200	8.816	10,578,000
2025-04-10	9.140	9.430	9.070	9.100	8.720	14,111,940
2025-04-09	8.210	9.050	7.290	8.820	8.451	17,948,800
2025-04-08	8.420	8.790	8.130	8.500	8.145	15,096,606
2025-04-07	9.200	9.550	8.350	8.350	8.001	17,491,000
2025-04-03	10.750	10.990	10.400	10.440	10.004	12,704,900
2025-04-02	10.800	11.040	10.580	10.920	10.464	8,737,670
2025-04-01	11.180	11.280	10.830	10.840	10.387	13,027,470
2025-03-31	11.380	11.560	10.690	11.180	10.713	19,184,270
2025-03-28	11.450	12.290	11.200	11.640	11.154	19,885,300
2025-03-27	11.880	11.920	11.090	11.320	10.847	23,072,214
2025-03-26	11.920	12.340	11.790	12.000	11.499	21,594,656
2025-03-25	11.990	12.330	11.740	12.100	11.594	30,090,461
2025-03-24	12.250	12.460	11.600	11.990	11.489	22,208,500
2025-03-21	13.080	13.150	12.270	12.330	11.815	33,833,750
2025-03-20	13.040	13.350	12.620	13.160	12.610	54,133,656
2025-03-19	11.000	13.280	10.950	13.100	12.553	66,330,366
2025-03-18	10.830	11.110	10.760	11.070	10.607	13,239,404
2025-03-17	10.820	10.940	10.650	10.880	10.425	9,634,182
2025-03-14	10.580	10.870	10.510	10.860	10.406	11,701,506
2025-03-13	11.180	11.210	10.440	10.610	10.167	19,730,947
2025-03-12	11.180	11.360	11.080	11.240	10.770	19,103,203
2025-03-11	11.030	11.380	10.890	11.140	10.675	16,529,233
2025-03-10	11.130	11.360	10.770	11.210	10.742	17,811,200
2025-03-07	11.220	11.380	10.920	11.060	10.598	21,047,200
2025-03-06	10.300	11.800	10.230	11.260	10.790	35,077,112
2025-03-05	10.180	10.280	9.970	10.200	9.774	11,161,000
2025-03-04	9.940	10.250	9.890	10.200	9.774	11,059,200
2025-03-03	10.440	10.650	9.940	10.020	9.601	18,904,523
2025-02-28	11.500	11.630	10.460	10.500	10.061	25,193,711
2025-02-27	11.170	12.120	11.170	11.490	11.010	34,695,195
2025-02-26	10.900	11.400	10.880	11.130	10.665	28,069,907
2025-02-25	10.730	11.200	10.700	10.900	10.445	20,586,355
2025-02-24	10.720	11.230	10.460	11.010	10.550	29,867,095
2025-02-21	10.580	10.860	10.510	10.720	10.272	21,972,103
2025-02-20	10.250	10.810	10.090	10.730	10.282	27,643,393
2025-02-19	9.700	10.280	9.680	10.280	9.850	19,402,070
2025-02-18	10.160	10.160	9.650	9.690	9.285	14,635,138
2025-02-17	10.220	10.330	9.860	10.290	9.860	19,067,156
2025-02-14	10.230	10.800	10.150	10.370	9.937	21,924,037
2025-02-13	10.680	10.750	10.210	10.240	9.812	22,117,325
2025-02-12	10.040	11.090	9.920	10.780	10.330	31,928,317
2025-02-11	10.110	10.110	9.900	10.050	9.630	10,748,504
2025-02-10	10.210	10.230	9.940	10.130	9.707	13,780,108
2025-02-07	10.180	10.480	10.010	10.210	9.783	19,724,600
2025-02-06	9.600	10.310	9.510	10.220	9.793	19,720,204
2025-02-05	9.600	9.680	9.440	9.610	9.208	10,811,700
2025-01-27	10.130	10.180	9.370	9.430	9.036	15,159,183
2025-01-24	9.710	10.180	9.630	10.110	9.688	13,556,358
2025-01-23	10.060	10.480	9.880	9.880	9.467	19,489,300
2025-01-22	10.510	10.510	9.830	9.910	9.496	24,206,204
2025-01-21	11.120	11.150	10.320	10.740	10.291	24,267,163
2025-01-20	10.890	11.260	10.810	11.050	10.588	16,465,600
2025-01-17	11.170	11.490	10.740	10.800	10.349	20,903,000

← NewerPage 7 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.