Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	36.040	38.090	34.810	37.690	37.690	7,583,086
2026-07-20	37.800	38.400	35.210	36.040	36.040	9,953,517
2026-07-17	38.650	39.840	36.580	36.750	36.750	9,953,470
2026-07-16	45.300	45.300	37.960	38.070	38.070	17,805,955
2026-07-15	46.890	48.430	44.570	45.450	45.450	5,022,598
2026-07-14	43.910	47.330	43.200	46.860	46.860	8,147,539
2026-07-13	44.900	44.990	42.760	43.740	43.740	8,381,861
2026-07-10	46.180	47.100	44.830	45.310	45.310	9,583,503
2026-07-09	49.410	49.780	45.980	46.500	46.500	9,245,454
2026-07-08	50.890	52.000	48.800	48.880	48.880	6,189,163
2026-07-07	51.860	54.080	50.970	51.250	51.250	6,739,622
2026-07-06	52.880	53.770	51.350	51.890	51.890	6,233,503
2026-07-03	53.890	54.470	51.710	52.900	52.900	5,891,123
2026-07-02	53.220	55.350	51.500	54.080	54.080	8,327,553
2026-07-01	53.000	55.760	52.200	54.500	54.500	12,255,843
2026-06-30	47.230	53.120	46.910	52.480	52.480	13,545,888
2026-06-29	47.500	49.170	46.010	47.420	47.420	6,862,239
2026-06-26	48.690	48.770	46.710	47.400	47.400	6,450,712
2026-06-25	49.890	51.500	49.030	49.440	49.440	6,116,337
2026-06-24	47.520	51.540	47.110	49.830	49.830	9,041,885
2026-06-23	50.000	50.380	47.430	47.930	47.930	8,782,200
2026-06-22	48.570	50.770	47.560	50.380	50.380	9,784,811
2026-06-18	45.060	49.700	44.980	48.550	48.550	12,130,220
2026-06-17	42.340	47.100	41.840	46.010	45.560	11,498,500
2026-06-16	40.930	42.200	40.410	41.860	41.451	3,791,761
2026-06-15	39.500	41.790	39.330	41.330	40.926	4,674,135
2026-06-12	38.450	39.640	37.500	38.950	38.569	5,034,885
2026-06-11	38.420	39.090	37.310	37.830	37.460	4,491,275
2026-06-10	37.290	39.130	37.100	38.840	38.460	5,248,163
2026-06-09	38.300	38.370	36.800	37.660	37.292	4,721,754
2026-06-08	39.920	40.650	36.280	37.100	36.737	9,769,352
2026-06-05	42.460	42.830	40.520	41.050	40.649	7,101,529
2026-06-04	46.530	46.990	41.400	42.400	41.985	12,488,962
2026-06-03	47.650	47.700	46.420	47.090	46.629	5,793,887
2026-06-02	47.500	48.270	46.830	47.730	47.263	6,712,377
2026-06-01	46.550	47.790	46.020	47.590	47.125	7,379,578
2026-05-29	47.300	47.550	46.500	46.900	46.441	6,635,949
2026-05-28	45.470	48.440	44.900	47.700	47.234	12,712,098
2026-05-27	42.500	45.730	42.500	45.470	45.025	9,264,475
2026-05-26	42.380	43.350	41.290	42.700	42.282	5,250,500
2026-05-25	42.500	43.900	42.000	42.650	42.233	5,917,678
2026-05-22	43.160	44.400	42.800	43.950	43.520	4,171,170
2026-05-21	44.650	45.950	43.000	43.070	42.649	6,610,374
2026-05-20	45.640	46.400	44.360	44.640	44.203	7,116,309
2026-05-19	45.850	46.510	45.310	46.060	45.610	5,902,611
2026-05-18	45.860	46.550	45.150	45.760	45.312	5,662,422
2026-05-15	45.550	47.070	45.200	46.250	45.798	9,175,993
2026-05-14	44.510	46.180	44.140	45.570	45.124	7,985,386
2026-05-13	43.690	44.750	43.300	44.520	44.085	4,371,400
2026-05-12	45.130	45.190	43.230	43.870	43.441	4,640,540
2026-05-11	44.000	45.370	43.760	45.040	44.600	7,153,190
2026-05-08	42.980	45.290	42.150	44.560	44.124	9,625,749
2026-05-07	43.520	44.120	42.670	43.190	42.768	5,813,363
2026-05-06	43.400	44.140	42.840	43.780	43.352	6,045,245
2026-04-30	44.430	44.870	43.180	43.410	42.985	6,207,128
2026-04-29	44.650	44.980	43.370	44.420	43.986	9,111,307
2026-04-28	43.870	45.260	43.150	45.050	44.609	15,806,730
2026-04-27	40.470	41.890	40.280	40.830	40.431	4,069,093
2026-04-24	40.300	41.690	40.040	40.460	40.064	4,226,400
2026-04-23	40.140	40.900	39.630	39.800	39.411	3,919,311

← NewerPage 2 of 3 · 121 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.