Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	40.350	40.720	39.760	40.020	38.286	1,339,980
2023-04-28	41.870	42.150	40.300	40.500	38.746	1,618,936
2023-04-27	40.290	42.150	40.290	41.870	40.056	2,185,907
2023-04-26	38.540	41.200	38.430	40.380	38.631	2,483,120
2023-04-25	40.500	40.630	39.050	39.450	37.741	1,514,450
2023-04-24	40.500	40.760	40.000	40.200	38.459	1,117,117
2023-04-21	41.130	41.680	40.700	40.700	38.937	1,278,890
2023-04-20	42.020	42.200	41.180	41.380	39.588	1,151,867
2023-04-19	41.920	42.590	41.760	42.180	40.353	967,326
2023-04-18	42.600	42.950	41.820	42.000	40.181	1,867,646
2023-04-17	41.600	42.620	41.550	42.450	40.611	2,049,907
2023-04-14	41.890	42.390	41.440	41.700	39.894	2,231,441
2023-04-13	42.140	42.440	41.800	42.000	40.181	1,533,872
2023-04-12	42.730	42.870	41.890	42.380	40.544	1,764,606
2023-04-11	43.310	43.480	42.480	42.600	40.755	2,214,784
2023-04-10	43.630	43.630	42.710	43.300	41.424	3,060,918
2023-04-07	43.900	44.620	42.450	43.150	41.281	4,755,941
2023-04-06	45.700	46.110	45.080	45.500	43.529	1,129,234
2023-04-04	46.480	46.590	45.660	45.810	43.826	1,564,600
2023-04-03	46.500	46.700	46.200	46.480	44.467	1,375,587
2023-03-31	46.940	47.590	46.350	46.540	44.524	1,409,708
2023-03-30	46.180	47.190	45.900	47.160	45.117	1,296,018
2023-03-29	46.460	46.730	46.160	46.340	44.333	967,466
2023-03-28	46.500	46.800	45.900	46.280	44.275	977,112
2023-03-27	46.770	47.130	45.990	46.160	44.160	1,650,959
2023-03-24	46.590	47.400	46.520	46.900	44.868	1,896,820
2023-03-23	48.210	48.490	46.500	46.690	44.668	2,310,966
2023-03-22	47.930	48.700	47.820	48.250	46.160	1,833,203
2023-03-21	48.750	49.150	47.400	47.720	45.653	2,967,535
2023-03-20	47.760	49.050	47.370	48.680	46.571	2,431,704
2023-03-17	50.000	50.450	47.460	47.460	45.404	2,741,150
2023-03-16	49.000	50.270	49.000	49.700	47.547	1,677,949
2023-03-15	49.850	50.250	49.150	49.280	47.145	924,730
2023-03-14	50.620	50.980	49.400	49.400	47.260	1,227,429
2023-03-13	50.690	50.840	50.090	50.810	48.609	693,800
2023-03-10	51.530	51.550	49.930	50.480	48.293	1,392,475
2023-03-09	51.000	51.870	50.770	51.530	49.298	1,479,445
2023-03-08	52.330	52.580	50.600	50.750	48.552	1,448,850
2023-03-07	52.830	53.360	51.700	51.900	49.652	1,656,400
2023-03-06	52.030	53.500	51.950	53.050	50.752	1,622,506
2023-03-03	52.030	52.740	51.930	52.190	49.929	1,145,848
2023-03-02	52.330	52.660	51.860	52.000	49.748	1,097,600
2023-03-01	51.500	52.590	51.230	52.180	49.920	1,791,436
2023-02-28	52.190	52.470	50.670	51.200	48.982	2,068,115
2023-02-27	51.970	52.850	51.820	52.380	50.111	938,950
2023-02-24	52.150	52.450	51.820	52.010	49.757	992,275
2023-02-23	53.000	53.460	51.850	52.080	49.824	1,314,681
2023-02-22	52.980	53.240	52.380	52.690	50.408	612,750
2023-02-21	53.220	53.960	52.600	53.090	50.790	994,043
2023-02-20	51.860	53.340	51.530	52.950	50.656	1,162,210
2023-02-17	52.500	52.900	51.810	52.030	49.776	1,136,878
2023-02-16	53.600	53.960	52.150	52.500	50.226	1,254,297
2023-02-15	54.560	54.790	53.560	53.910	51.575	835,497
2023-02-14	54.460	54.720	54.010	54.450	52.091	1,200,826
2023-02-13	53.200	54.870	52.980	54.460	52.101	1,749,973
2023-02-10	54.620	54.690	52.700	53.030	50.733	1,807,074
2023-02-09	54.280	54.870	53.910	54.620	52.254	1,506,092
2023-02-08	54.360	55.190	54.130	54.340	51.986	914,185
2023-02-07	54.350	54.800	53.910	54.310	51.957	1,078,763
2023-02-06	55.930	56.530	54.240	54.320	51.967	2,056,837

← NewerPage 15 of 21 · 1,218 trading daysOlder →

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.