Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	42.380	42.780	40.000	40.200	39.807	10,097,142
2026-04-21	43.100	43.200	42.180	42.790	42.372	2,118,040
2026-04-20	44.200	44.200	43.160	43.230	42.807	2,290,500
2026-04-17	44.060	44.190	43.510	43.850	43.421	1,961,020
2026-04-16	43.660	44.120	43.360	43.810	43.382	2,387,500
2026-04-15	45.000	45.000	43.340	43.390	42.966	3,818,413
2026-04-14	44.930	44.970	44.330	44.630	44.194	2,052,658
2026-04-13	45.500	45.550	44.260	44.560	44.124	3,312,574
2026-04-10	45.370	45.960	45.210	45.630	45.184	2,092,000
2026-04-09	45.180	45.780	44.950	45.370	44.926	2,043,028
2026-04-08	44.530	45.950	44.010	45.500	45.055	5,483,722
2026-04-07	43.000	44.780	42.770	43.940	43.510	3,464,200
2026-04-03	44.060	44.220	42.450	43.170	42.748	3,103,319
2026-04-02	42.850	44.450	42.030	43.630	43.203	7,121,444
2026-04-01	41.800	42.700	41.650	42.560	42.144	3,599,053
2026-03-31	41.820	42.280	41.000	41.080	40.678	2,667,946
2026-03-30	41.630	42.120	41.050	41.830	41.421	3,679,950
2026-03-27	41.360	42.740	41.360	42.330	41.916	3,510,094
2026-03-26	41.870	43.750	41.870	42.090	41.678	4,260,648
2026-03-25	40.970	42.320	40.600	42.140	41.728	5,606,188
2026-03-24	40.200	40.910	39.410	40.260	39.866	5,120,951
2026-03-23	41.110	41.240	39.100	39.450	39.064	7,952,314
2026-03-20	42.620	43.290	42.000	42.100	41.688	5,007,873
2026-03-19	44.450	44.770	42.190	42.410	41.995	6,501,861
2026-03-18	45.000	45.320	43.380	44.390	43.956	6,019,134
2026-03-17	47.370	47.600	44.900	44.940	44.501	7,378,308
2026-03-16	47.100	48.660	46.120	47.210	46.748	7,012,583
2026-03-13	49.180	49.200	47.280	47.300	46.837	5,936,884
2026-03-12	49.780	49.780	47.820	48.380	47.907	6,158,877
2026-03-11	49.960	50.260	48.800	49.480	48.996	9,160,139
2026-03-10	52.830	53.880	49.700	49.960	49.471	12,280,326
2026-03-09	53.650	53.740	51.020	52.840	52.323	8,679,420
2026-03-06	51.850	54.580	50.580	54.190	53.660	11,609,417
2026-03-05	51.470	53.340	50.270	52.000	51.491	13,630,375
2026-03-04	47.640	48.710	47.380	47.750	47.283	3,348,783
2026-03-03	48.950	49.710	47.670	47.800	47.333	5,900,607
2026-03-02	49.320	49.820	48.330	48.730	48.253	5,279,446
2026-02-27	49.570	50.500	49.350	49.950	49.462	4,535,300
2026-02-26	50.110	50.620	49.200	50.170	49.679	8,648,771
2026-02-25	54.500	56.480	50.700	51.240	50.739	15,126,316
2026-02-24	47.100	47.980	47.100	47.950	47.481	2,233,661
2026-02-13	46.900	48.440	46.460	47.040	46.580	2,912,300
2026-02-12	46.660	47.470	46.500	47.290	46.828	2,229,701
2026-02-11	45.460	47.650	45.460	46.650	46.194	4,406,647
2026-02-10	45.470	46.090	44.950	45.720	45.273	2,315,822
2026-02-09	45.600	45.890	44.980	45.500	45.055	2,331,770
2026-02-06	44.100	45.700	44.040	45.190	44.748	2,754,052
2026-02-05	45.180	45.370	44.180	44.540	44.104	2,679,102
2026-02-04	45.360	46.090	44.680	45.200	44.758	3,406,210
2026-02-03	44.850	45.790	44.420	45.290	44.847	3,611,938
2026-02-02	46.160	46.900	44.250	44.330	43.896	5,841,850
2026-01-30	46.110	47.180	45.300	46.800	46.342	4,251,210
2026-01-29	48.090	48.090	46.010	46.500	46.045	5,812,872
2026-01-28	48.620	48.800	47.500	48.100	47.630	4,949,175
2026-01-27	48.600	49.880	47.950	48.910	48.432	7,612,111
2026-01-26	49.260	49.580	47.930	48.300	47.828	5,369,325
2026-01-23	48.810	49.250	48.080	49.110	48.630	6,544,916
2026-01-22	48.500	49.950	47.100	48.800	48.323	8,634,431
2026-01-21	46.850	48.360	46.110	47.740	47.273	6,394,038
2026-01-20	46.520	47.520	45.510	46.770	46.313	4,658,293

← NewerPage 3 of 5 · 243 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.