Rianlon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23.610 | 24.200 | 23.520 | 23.890 | 23.350 | 1,579,500 |
| 2024-07-25 | 23.120 | 23.870 | 23.000 | 23.650 | 23.116 | 2,707,900 |
| 2024-07-24 | 23.780 | 23.960 | 23.200 | 23.360 | 22.832 | 2,037,209 |
| 2024-07-23 | 24.710 | 24.830 | 23.640 | 23.780 | 23.243 | 2,187,878 |
| 2024-07-22 | 25.210 | 25.380 | 24.550 | 24.740 | 24.181 | 1,563,400 |
| 2024-07-19 | 25.260 | 25.640 | 25.000 | 25.200 | 24.631 | 1,750,600 |
| 2024-07-18 | 25.180 | 25.470 | 24.700 | 25.260 | 24.689 | 1,364,600 |
| 2024-07-17 | 25.600 | 25.800 | 25.130 | 25.250 | 24.680 | 1,275,717 |
| 2024-07-16 | 26.040 | 26.040 | 25.350 | 25.500 | 24.924 | 1,926,900 |
| 2024-07-15 | 26.350 | 26.480 | 25.970 | 26.100 | 25.510 | 1,159,900 |
| 2024-07-12 | 26.600 | 26.670 | 26.170 | 26.210 | 25.618 | 1,119,200 |
| 2024-07-11 | 25.990 | 26.800 | 25.990 | 26.600 | 25.999 | 1,611,100 |
| 2024-07-10 | 25.500 | 26.250 | 25.430 | 25.810 | 25.227 | 1,450,800 |
| 2024-07-09 | 25.020 | 25.730 | 24.860 | 25.630 | 25.051 | 2,047,450 |
| 2024-07-08 | 26.190 | 26.210 | 25.150 | 25.290 | 24.719 | 1,983,300 |
| 2024-07-05 | 25.590 | 26.100 | 25.220 | 25.960 | 25.373 | 2,017,250 |
| 2024-07-04 | 26.140 | 26.560 | 25.700 | 25.740 | 25.158 | 2,083,100 |
| 2024-07-03 | 26.940 | 27.080 | 26.400 | 26.470 | 25.872 | 1,758,371 |
| 2024-07-02 | 27.330 | 27.600 | 26.700 | 26.890 | 26.282 | 1,263,915 |
| 2024-07-01 | 27.270 | 27.690 | 26.700 | 27.660 | 26.699 | 1,786,834 |
| 2024-06-28 | 27.260 | 27.780 | 27.070 | 27.130 | 26.187 | 1,687,400 |
| 2024-06-27 | 27.940 | 28.410 | 27.200 | 27.220 | 26.274 | 2,969,000 |
| 2024-06-26 | 27.610 | 28.280 | 27.260 | 28.210 | 27.230 | 2,228,100 |
| 2024-06-25 | 27.530 | 27.890 | 27.050 | 27.390 | 26.438 | 2,353,400 |
| 2024-06-24 | 27.850 | 27.980 | 27.120 | 27.160 | 26.216 | 1,744,534 |
| 2024-06-21 | 28.010 | 28.390 | 27.890 | 28.070 | 27.095 | 1,410,000 |
| 2024-06-20 | 28.420 | 28.880 | 28.050 | 28.060 | 27.085 | 1,607,400 |
| 2024-06-19 | 28.990 | 29.500 | 28.570 | 28.620 | 27.625 | 2,552,900 |
| 2024-06-18 | 28.630 | 28.980 | 28.590 | 28.890 | 27.886 | 2,130,700 |
| 2024-06-17 | 28.450 | 28.820 | 28.320 | 28.630 | 27.635 | 2,009,000 |
| 2024-06-14 | 28.850 | 29.480 | 28.200 | 28.600 | 27.606 | 2,757,152 |
| 2024-06-13 | 29.530 | 29.540 | 28.750 | 28.910 | 27.905 | 1,738,369 |
| 2024-06-12 | 29.390 | 29.640 | 29.070 | 29.100 | 28.089 | 2,135,300 |
| 2024-06-11 | 29.500 | 29.650 | 28.880 | 29.430 | 28.407 | 2,323,150 |
| 2024-06-07 | 29.820 | 30.000 | 29.180 | 29.360 | 28.340 | 1,972,884 |
| 2024-06-06 | 30.400 | 30.700 | 29.200 | 29.540 | 28.513 | 3,412,004 |
| 2024-06-05 | 30.550 | 30.950 | 30.340 | 30.400 | 29.344 | 2,105,700 |
| 2024-06-04 | 30.540 | 30.720 | 29.990 | 30.670 | 29.604 | 2,266,400 |
| 2024-06-03 | 31.110 | 31.220 | 29.980 | 30.540 | 29.479 | 4,779,339 |
| 2024-05-31 | 31.310 | 31.780 | 30.810 | 31.000 | 29.923 | 3,294,749 |
| 2024-05-30 | 31.280 | 32.340 | 31.270 | 31.540 | 30.444 | 4,000,300 |
| 2024-05-29 | 31.460 | 31.950 | 31.200 | 31.560 | 30.463 | 2,257,768 |
| 2024-05-28 | 32.200 | 32.500 | 31.420 | 31.520 | 30.425 | 3,371,484 |
| 2024-05-27 | 32.300 | 32.990 | 31.500 | 32.280 | 31.158 | 4,874,510 |
| 2024-05-24 | 31.040 | 32.570 | 31.000 | 32.130 | 31.013 | 7,410,734 |
| 2024-05-23 | 31.440 | 31.880 | 30.800 | 31.040 | 29.961 | 3,325,555 |
| 2024-05-22 | 31.840 | 32.380 | 31.530 | 31.650 | 30.550 | 3,199,668 |
| 2024-05-21 | 32.270 | 32.270 | 31.750 | 32.130 | 31.013 | 2,828,520 |
| 2024-05-20 | 32.170 | 32.980 | 31.710 | 32.280 | 31.158 | 5,027,223 |
| 2024-05-17 | 31.080 | 32.390 | 31.010 | 32.370 | 31.245 | 5,357,143 |
| 2024-05-16 | 31.310 | 31.750 | 30.970 | 31.250 | 30.164 | 4,863,290 |
| 2024-05-15 | 32.990 | 33.110 | 30.710 | 31.330 | 30.241 | 8,170,200 |
| 2024-05-14 | 32.660 | 33.400 | 32.130 | 33.400 | 32.239 | 5,756,805 |
| 2024-05-13 | 32.310 | 32.980 | 32.110 | 32.830 | 31.689 | 4,839,471 |
| 2024-05-10 | 33.280 | 33.780 | 32.380 | 32.580 | 31.448 | 6,741,100 |
| 2024-05-09 | 33.390 | 33.980 | 32.820 | 33.700 | 32.529 | 6,781,900 |
| 2024-05-08 | 33.890 | 34.860 | 33.030 | 34.470 | 33.272 | 12,678,869 |
| 2024-05-07 | 32.590 | 35.820 | 32.510 | 34.460 | 33.263 | 15,997,617 |
| 2024-05-06 | 30.580 | 33.300 | 29.910 | 33.200 | 32.046 | 12,020,748 |
| 2024-04-30 | 29.900 | 30.640 | 29.510 | 30.030 | 28.986 | 7,789,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.4500 CNY |
| 2025-05-28 | 0.3700 CNY |
| 2024-07-02 | 0.3440 CNY |
| 2023-06-21 | 0.3440 CNY |
| 2022-04-14 | 0.3060 CNY |
| 2021-05-21 | 0.2150 CNY |
| 2020-07-09 | 0.1920 CNY |
| 2019-05-21 | 0.1610 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.