Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 11.170 | 11.490 | 10.740 | 10.800 | 10.349 | 20,903,000 |
| 2025-01-16 | 11.660 | 11.710 | 10.940 | 11.350 | 10.876 | 28,524,958 |
| 2025-01-15 | 11.480 | 11.660 | 11.240 | 11.290 | 10.818 | 24,639,700 |
| 2025-01-14 | 10.860 | 11.900 | 10.630 | 11.690 | 11.202 | 37,016,261 |
| 2025-01-13 | 10.200 | 11.170 | 10.120 | 10.800 | 10.349 | 22,492,347 |
| 2025-01-10 | 10.850 | 11.470 | 10.660 | 10.870 | 10.416 | 31,859,400 |
| 2025-01-09 | 10.710 | 11.250 | 10.510 | 10.920 | 10.464 | 29,582,902 |
| 2025-01-08 | 10.630 | 10.900 | 10.010 | 10.700 | 10.253 | 28,038,867 |
| 2025-01-07 | 9.750 | 10.660 | 9.540 | 10.570 | 10.128 | 24,765,100 |
| 2025-01-06 | 10.300 | 10.300 | 9.400 | 9.750 | 9.343 | 22,573,200 |
| 2025-01-03 | 10.300 | 10.990 | 9.920 | 10.430 | 9.994 | 29,391,457 |
| 2025-01-02 | 11.020 | 11.480 | 10.380 | 10.550 | 10.109 | 29,856,083 |
| 2024-12-31 | 10.890 | 12.000 | 10.750 | 10.960 | 10.502 | 36,529,600 |
| 2024-12-30 | 10.270 | 11.200 | 10.000 | 10.970 | 10.512 | 34,907,296 |
| 2024-12-27 | 10.530 | 10.610 | 10.250 | 10.310 | 9.879 | 23,093,925 |
| 2024-12-26 | 10.480 | 10.970 | 10.380 | 10.690 | 10.243 | 28,933,935 |
| 2024-12-25 | 11.250 | 11.300 | 10.300 | 10.600 | 10.157 | 34,915,238 |
| 2024-12-24 | 10.600 | 12.460 | 10.470 | 11.690 | 11.202 | 52,121,314 |
| 2024-12-23 | 10.340 | 11.300 | 10.190 | 10.680 | 10.234 | 41,239,302 |
| 2024-12-20 | 10.260 | 10.880 | 10.070 | 10.380 | 9.946 | 44,347,821 |
| 2024-12-19 | 8.900 | 10.690 | 8.800 | 10.690 | 10.243 | 33,487,337 |
| 2024-12-18 | 8.900 | 9.090 | 8.630 | 8.910 | 8.538 | 13,217,300 |
| 2024-12-17 | 9.370 | 9.390 | 8.880 | 8.900 | 8.528 | 14,488,508 |
| 2024-12-16 | 9.700 | 9.780 | 9.290 | 9.390 | 8.998 | 18,709,988 |
| 2024-12-13 | 10.290 | 10.290 | 9.710 | 9.870 | 9.458 | 23,636,061 |
| 2024-12-12 | 9.990 | 10.630 | 9.800 | 10.280 | 9.850 | 34,646,479 |
| 2024-12-11 | 10.200 | 10.350 | 9.610 | 9.900 | 9.486 | 31,781,952 |
| 2024-12-10 | 10.500 | 11.430 | 9.900 | 10.010 | 9.592 | 58,233,866 |
| 2024-12-09 | 8.290 | 9.910 | 8.260 | 9.910 | 9.496 | 45,736,460 |
| 2024-12-06 | 8.350 | 8.390 | 8.090 | 8.260 | 7.915 | 17,482,623 |
| 2024-12-05 | 8.300 | 8.460 | 8.270 | 8.300 | 7.953 | 21,248,739 |
| 2024-12-04 | 8.800 | 8.900 | 8.260 | 8.350 | 8.001 | 37,070,870 |
| 2024-12-03 | 9.560 | 9.990 | 8.810 | 8.950 | 8.576 | 62,203,034 |
| 2024-12-02 | 7.190 | 8.630 | 7.190 | 8.630 | 8.269 | 32,367,813 |
| 2024-11-29 | 6.990 | 7.200 | 6.990 | 7.190 | 6.890 | 5,856,300 |
| 2024-11-28 | 6.970 | 7.080 | 6.910 | 7.040 | 6.746 | 5,468,174 |
| 2024-11-27 | 6.850 | 6.980 | 6.610 | 6.980 | 6.688 | 5,885,100 |
| 2024-11-26 | 6.960 | 7.030 | 6.850 | 6.900 | 6.612 | 5,032,900 |
| 2024-11-25 | 6.800 | 7.010 | 6.760 | 7.000 | 6.708 | 5,334,100 |
| 2024-11-22 | 7.160 | 7.190 | 6.820 | 6.850 | 6.564 | 6,639,000 |
| 2024-11-21 | 7.110 | 7.180 | 7.040 | 7.160 | 6.861 | 5,375,200 |
| 2024-11-20 | 7.000 | 7.150 | 6.950 | 7.140 | 6.842 | 5,446,000 |
| 2024-11-19 | 6.780 | 7.000 | 6.730 | 6.990 | 6.698 | 6,501,867 |
| 2024-11-18 | 7.080 | 7.080 | 6.730 | 6.770 | 6.487 | 6,289,400 |
| 2024-11-15 | 6.910 | 7.120 | 6.830 | 6.840 | 6.554 | 5,406,400 |
| 2024-11-14 | 7.140 | 7.190 | 6.920 | 6.940 | 6.650 | 5,443,289 |
| 2024-11-13 | 7.130 | 7.210 | 6.970 | 7.160 | 6.861 | 6,099,900 |
| 2024-11-12 | 7.340 | 7.380 | 7.090 | 7.180 | 6.880 | 8,417,000 |
| 2024-11-11 | 7.160 | 7.360 | 7.150 | 7.350 | 7.043 | 7,568,933 |
| 2024-11-08 | 7.200 | 7.270 | 7.120 | 7.160 | 6.861 | 9,351,902 |
| 2024-11-07 | 7.020 | 7.140 | 7.000 | 7.120 | 6.823 | 7,803,302 |
| 2024-11-06 | 7.200 | 7.240 | 7.030 | 7.080 | 6.784 | 10,492,362 |
| 2024-11-05 | 7.130 | 7.280 | 6.980 | 7.190 | 6.890 | 13,142,500 |
| 2024-11-04 | 6.730 | 7.100 | 6.730 | 7.100 | 6.803 | 10,216,228 |
| 2024-11-01 | 6.980 | 7.060 | 6.700 | 6.730 | 6.449 | 9,631,200 |
| 2024-10-31 | 7.000 | 7.130 | 6.850 | 7.030 | 6.736 | 13,169,254 |
| 2024-10-30 | 6.830 | 7.250 | 6.750 | 7.040 | 6.746 | 16,627,269 |
| 2024-10-29 | 6.810 | 7.050 | 6.810 | 6.840 | 6.554 | 20,023,179 |
| 2024-10-28 | 6.440 | 6.920 | 6.410 | 6.680 | 6.401 | 13,163,400 |
| 2024-10-25 | 6.280 | 6.410 | 6.240 | 6.410 | 6.142 | 6,338,753 |
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.