Shenzhen Riland Industry Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 6.310 | 6.350 | 6.130 | 6.190 | 5.931 | 7,378,300 |
| 2024-10-23 | 6.330 | 6.680 | 6.250 | 6.400 | 6.133 | 11,424,775 |
| 2024-10-22 | 6.270 | 6.330 | 6.220 | 6.280 | 6.018 | 5,894,500 |
| 2024-10-21 | 6.120 | 6.300 | 6.080 | 6.270 | 6.008 | 7,556,529 |
| 2024-10-18 | 5.990 | 6.200 | 5.920 | 6.120 | 5.864 | 6,060,392 |
| 2024-10-17 | 6.020 | 6.100 | 5.960 | 5.980 | 5.730 | 4,977,502 |
| 2024-10-16 | 5.910 | 6.010 | 5.800 | 5.990 | 5.740 | 3,198,500 |
| 2024-10-15 | 5.940 | 6.070 | 5.860 | 5.920 | 5.673 | 4,349,328 |
| 2024-10-14 | 5.830 | 6.000 | 5.720 | 5.980 | 5.730 | 5,549,553 |
| 2024-10-11 | 6.070 | 6.070 | 5.740 | 5.800 | 5.558 | 6,049,400 |
| 2024-10-10 | 6.130 | 6.190 | 5.920 | 6.060 | 5.807 | 7,775,000 |
| 2024-10-09 | 6.540 | 6.540 | 5.910 | 5.990 | 5.740 | 11,323,961 |
| 2024-10-08 | 7.300 | 7.300 | 6.250 | 6.790 | 6.506 | 14,817,986 |
| 2024-09-30 | 5.680 | 6.220 | 5.500 | 6.120 | 5.864 | 11,894,067 |
| 2024-09-27 | 5.310 | 5.520 | 5.260 | 5.460 | 5.232 | 6,625,200 |
| 2024-09-26 | 5.100 | 5.240 | 5.100 | 5.240 | 5.021 | 4,217,500 |
| 2024-09-25 | 5.090 | 5.240 | 5.080 | 5.120 | 4.906 | 3,671,955 |
| 2024-09-24 | 4.860 | 5.050 | 4.860 | 5.040 | 4.829 | 3,335,100 |
| 2024-09-23 | 4.890 | 4.890 | 4.810 | 4.850 | 4.647 | 1,853,600 |
| 2024-09-20 | 4.960 | 4.960 | 4.840 | 4.880 | 4.676 | 1,903,500 |
| 2024-09-19 | 4.820 | 4.980 | 4.800 | 4.920 | 4.714 | 2,522,400 |
| 2024-09-18 | 4.880 | 4.900 | 4.710 | 4.800 | 4.599 | 2,726,100 |
| 2024-09-13 | 5.000 | 5.010 | 4.880 | 4.880 | 4.676 | 2,225,902 |
| 2024-09-12 | 4.970 | 5.060 | 4.970 | 5.000 | 4.791 | 1,874,200 |
| 2024-09-11 | 5.000 | 5.060 | 4.940 | 4.980 | 4.772 | 1,862,400 |
| 2024-09-10 | 4.950 | 5.030 | 4.880 | 5.010 | 4.801 | 2,209,500 |
| 2024-09-09 | 4.950 | 5.030 | 4.870 | 4.950 | 4.743 | 2,219,200 |
| 2024-09-06 | 5.120 | 5.120 | 4.940 | 4.950 | 4.743 | 2,653,500 |
| 2024-09-05 | 5.100 | 5.160 | 5.070 | 5.110 | 4.897 | 1,858,100 |
| 2024-09-04 | 5.150 | 5.170 | 5.080 | 5.100 | 4.887 | 2,057,500 |
| 2024-09-03 | 5.180 | 5.230 | 5.080 | 5.180 | 4.964 | 2,712,200 |
| 2024-09-02 | 5.190 | 5.250 | 5.110 | 5.130 | 4.916 | 2,907,300 |
| 2024-08-30 | 5.020 | 5.260 | 5.000 | 5.180 | 4.964 | 4,420,900 |
| 2024-08-29 | 4.930 | 5.030 | 4.880 | 5.020 | 4.810 | 3,828,300 |
| 2024-08-28 | 4.870 | 4.990 | 4.820 | 4.920 | 4.714 | 2,747,417 |
| 2024-08-27 | 4.930 | 4.990 | 4.860 | 4.870 | 4.667 | 2,438,300 |
| 2024-08-26 | 4.850 | 5.040 | 4.850 | 4.980 | 4.772 | 2,694,370 |
| 2024-08-23 | 5.000 | 5.000 | 4.840 | 4.890 | 4.686 | 2,847,300 |
| 2024-08-22 | 5.140 | 5.140 | 4.980 | 5.000 | 4.791 | 3,169,817 |
| 2024-08-21 | 5.100 | 5.170 | 5.080 | 5.120 | 4.906 | 2,296,344 |
| 2024-08-20 | 5.280 | 5.290 | 5.090 | 5.130 | 4.916 | 3,153,000 |
| 2024-08-19 | 5.280 | 5.340 | 5.250 | 5.290 | 5.069 | 1,814,000 |
| 2024-08-16 | 5.300 | 5.330 | 5.250 | 5.280 | 5.059 | 1,702,900 |
| 2024-08-15 | 5.260 | 5.320 | 5.200 | 5.290 | 5.069 | 2,552,630 |
| 2024-08-14 | 5.270 | 5.300 | 5.210 | 5.250 | 5.031 | 1,700,800 |
| 2024-08-13 | 5.170 | 5.260 | 5.110 | 5.250 | 5.031 | 1,846,200 |
| 2024-08-12 | 5.210 | 5.210 | 5.130 | 5.150 | 4.935 | 1,565,900 |
| 2024-08-09 | 5.260 | 5.280 | 5.150 | 5.180 | 4.964 | 1,712,500 |
| 2024-08-08 | 5.250 | 5.250 | 5.130 | 5.230 | 5.012 | 1,678,600 |
| 2024-08-07 | 5.250 | 5.300 | 5.200 | 5.260 | 5.040 | 2,168,517 |
| 2024-08-06 | 5.170 | 5.270 | 5.160 | 5.260 | 5.040 | 3,081,400 |
| 2024-08-05 | 5.210 | 5.300 | 5.090 | 5.100 | 4.887 | 3,300,100 |
| 2024-08-02 | 5.340 | 5.360 | 5.250 | 5.250 | 5.031 | 2,454,800 |
| 2024-08-01 | 5.350 | 5.400 | 5.320 | 5.340 | 5.117 | 2,579,600 |
| 2024-07-31 | 5.200 | 5.360 | 5.180 | 5.350 | 5.126 | 3,260,700 |
| 2024-07-30 | 5.150 | 5.240 | 5.130 | 5.210 | 4.992 | 1,903,600 |
| 2024-07-29 | 5.210 | 5.240 | 5.130 | 5.180 | 4.964 | 2,021,102 |
| 2024-07-26 | 5.020 | 5.200 | 5.000 | 5.190 | 4.973 | 3,235,200 |
| 2024-07-25 | 4.990 | 5.090 | 4.940 | 5.000 | 4.791 | 2,312,300 |
| 2024-07-24 | 5.010 | 5.100 | 4.960 | 4.990 | 4.782 | 2,176,000 |
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.