Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	45.360	46.580	45.310	46.300	45.847	4,570,590
2026-01-16	46.030	46.380	45.130	45.200	44.758	3,750,707
2026-01-15	44.870	46.660	44.600	46.020	45.570	4,427,218
2026-01-14	45.740	45.970	44.000	44.960	44.520	5,884,047
2026-01-13	44.970	47.700	44.490	45.820	45.372	8,941,862
2026-01-12	45.500	45.500	43.200	44.680	44.243	6,895,589
2026-01-09	44.500	45.830	44.350	45.220	44.778	4,414,827
2026-01-08	44.540	44.940	43.690	44.790	44.352	5,490,700
2026-01-07	43.380	45.450	42.910	45.100	44.659	7,496,719
2026-01-06	42.230	43.630	42.150	43.380	42.956	5,828,937
2026-01-05	42.210	42.500	41.930	42.170	41.758	3,639,415
2025-12-31	42.780	43.320	42.170	42.210	41.797	3,208,982
2025-12-30	42.480	42.990	42.180	42.810	42.391	3,622,648
2025-12-29	42.800	43.060	42.200	42.660	42.243	3,668,063
2025-12-26	43.420	43.740	42.500	42.860	42.441	6,227,923
2025-12-25	43.610	44.360	43.270	43.540	43.114	6,218,208
2025-12-24	43.700	43.880	43.220	43.560	43.134	4,121,989
2025-12-23	43.300	44.550	43.200	43.970	43.540	5,061,081
2025-12-22	43.700	43.980	42.550	43.450	43.025	5,770,779
2025-12-19	43.730	44.300	43.160	43.650	43.223	4,771,409
2025-12-18	43.560	44.460	43.400	43.640	43.213	6,270,378
2025-12-17	41.520	44.190	41.520	43.980	43.550	10,426,598
2025-12-16	42.280	42.300	41.300	41.520	41.114	3,963,231
2025-12-15	42.000	42.930	41.810	42.470	42.055	5,126,729
2025-12-12	42.910	42.990	42.170	42.350	41.936	6,426,402
2025-12-11	42.590	44.240	41.910	42.900	42.480	7,373,903
2025-12-10	41.230	42.980	41.110	42.610	42.193	7,122,040
2025-12-09	42.750	42.770	41.140	41.240	40.837	5,958,277
2025-12-08	42.500	43.280	42.310	42.750	42.332	6,835,611
2025-12-05	41.930	43.680	41.700	42.690	42.273	8,927,530
2025-12-04	42.040	42.850	41.180	42.240	41.827	14,125,586
2025-12-03	41.000	44.880	41.000	43.110	42.688	22,165,999
2025-12-02	39.500	39.800	38.810	39.180	38.797	3,033,000
2025-12-01	39.570	39.700	38.830	39.520	39.134	3,894,496
2025-11-28	39.520	40.290	39.310	39.590	39.203	4,472,702
2025-11-27	39.280	40.630	39.100	39.660	39.272	7,659,597
2025-11-26	37.860	38.330	37.580	37.680	37.312	2,361,889
2025-11-25	37.420	38.430	37.370	38.020	37.648	2,874,200
2025-11-24	37.020	37.630	37.000	37.200	36.836	2,485,300
2025-11-21	37.900	38.250	36.770	36.820	36.460	3,451,509
2025-11-20	38.830	39.300	38.050	38.150	37.777	2,685,442
2025-11-19	39.230	39.830	38.400	38.720	38.341	3,402,026
2025-11-18	40.070	40.200	38.970	39.390	39.005	3,911,842
2025-11-17	40.770	40.910	39.610	40.110	39.718	4,007,426
2025-11-14	42.000	42.930	40.710	40.760	40.361	5,873,628
2025-11-13	40.470	41.870	40.190	41.700	41.292	5,330,401
2025-11-12	40.150	40.650	39.440	40.550	40.153	2,920,800
2025-11-11	39.900	40.950	39.700	40.240	39.846	3,584,777
2025-11-10	40.700	41.080	39.460	39.810	39.421	4,432,924
2025-11-07	39.970	41.500	39.860	40.690	40.292	4,095,715
2025-11-06	40.220	40.390	39.770	39.930	39.540	3,206,655
2025-11-05	38.880	40.560	38.720	40.220	39.827	4,766,645
2025-11-04	40.630	40.950	38.680	39.140	38.757	6,570,516
2025-11-03	40.360	41.800	39.890	41.180	40.777	6,668,123
2025-10-31	39.930	40.670	39.550	40.050	39.658	3,687,150
2025-10-30	40.680	41.220	39.660	39.900	39.510	4,007,549
2025-10-29	40.360	40.870	39.970	40.820	40.421	3,605,014
2025-10-28	40.100	41.300	39.790	40.440	40.045	5,174,229
2025-10-27	39.090	40.370	39.000	40.200	39.807	5,802,665
2025-10-24	39.180	39.390	38.840	39.010	38.629	3,844,162

← NewerPage 4 of 21 · 1,217 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.