Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	39.430	39.500	38.310	39.070	38.688	4,305,696
2025-10-22	40.430	40.870	39.450	39.580	39.193	6,863,058
2025-10-21	41.810	43.490	39.880	40.480	40.084	11,602,715
2025-10-20	38.300	40.740	38.240	40.430	40.035	8,188,646
2025-10-17	38.840	39.020	37.870	38.010	37.638	4,260,876
2025-10-16	39.290	39.560	37.990	38.120	37.747	4,845,714
2025-10-15	38.960	40.120	38.730	39.570	39.183	4,804,050
2025-10-14	39.680	40.350	38.820	39.070	38.688	6,666,150
2025-10-13	37.100	39.800	37.100	39.580	39.193	7,006,250
2025-10-10	38.460	39.130	38.150	38.700	38.322	4,716,795
2025-10-09	39.050	39.490	38.400	38.570	38.193	5,903,750
2025-09-30	38.800	39.570	38.600	39.040	38.658	5,176,379
2025-09-29	37.800	39.100	37.670	38.800	38.421	8,047,652
2025-09-26	36.500	38.080	36.220	37.810	37.440	8,299,894
2025-09-25	36.670	36.700	36.000	36.320	35.965	4,715,941
2025-09-24	35.720	36.840	35.710	36.700	36.341	5,912,388
2025-09-23	35.390	36.020	34.500	35.970	35.618	6,755,470
2025-09-22	34.960	35.970	34.620	35.600	35.252	5,140,943
2025-09-19	33.870	35.660	33.870	35.090	34.747	7,126,511
2025-09-18	34.290	35.080	33.410	33.880	33.549	4,855,272
2025-09-17	33.520	34.670	33.220	34.280	33.945	4,876,293
2025-09-16	34.160	34.300	32.740	33.550	33.222	5,779,957
2025-09-15	35.160	35.300	34.020	34.060	33.727	4,259,564
2025-09-12	35.010	35.870	34.550	35.240	34.895	4,567,465
2025-09-11	34.480	35.350	34.090	34.920	34.579	4,047,900
2025-09-10	34.700	35.170	34.460	34.590	34.252	2,811,465
2025-09-09	35.440	35.700	34.690	34.860	34.519	4,203,565
2025-09-08	35.200	35.770	34.900	35.470	35.123	4,318,778
2025-09-05	33.760	35.500	33.510	35.060	34.717	7,950,417
2025-09-04	33.440	34.260	33.000	33.590	33.262	6,190,051
2025-09-03	34.830	34.980	33.300	33.430	33.103	7,135,315
2025-09-02	35.850	36.070	34.020	34.830	34.489	8,647,619
2025-09-01	36.360	36.870	35.650	36.100	35.747	9,449,866
2025-08-29	36.280	37.230	35.380	36.390	36.034	10,913,798
2025-08-28	34.400	36.680	34.400	36.260	35.905	15,926,677
2025-08-27	35.100	35.250	33.450	33.590	33.262	6,438,474
2025-08-26	34.000	35.610	33.900	35.100	34.757	6,737,243
2025-08-25	34.600	34.790	33.880	34.120	33.786	5,075,593
2025-08-22	33.900	34.600	33.550	34.470	34.133	5,808,981
2025-08-21	33.700	34.770	33.400	34.020	33.687	7,011,000
2025-08-20	32.880	33.560	32.550	33.500	33.172	4,336,011
2025-08-19	33.500	33.680	32.670	33.070	32.747	6,876,509
2025-08-18	33.980	34.090	33.310	33.480	33.153	5,636,796
2025-08-15	33.620	34.180	33.500	33.820	33.489	4,608,370
2025-08-14	34.660	34.990	33.590	33.620	33.291	7,761,127
2025-08-13	33.030	34.800	32.850	34.520	34.182	9,648,236
2025-08-12	32.500	33.250	32.330	33.060	32.737	5,240,267
2025-08-11	32.500	32.800	32.390	32.500	32.182	5,149,673
2025-08-08	32.780	33.060	32.360	32.690	32.370	4,997,190
2025-08-07	32.400	33.480	32.350	32.860	32.539	8,302,722
2025-08-06	32.980	32.980	32.300	32.450	32.133	6,941,792
2025-08-05	31.810	33.340	31.500	33.030	32.707	10,409,150
2025-08-04	31.820	32.360	31.240	31.860	31.548	7,351,879
2025-08-01	31.460	32.400	31.100	31.920	31.608	7,979,829
2025-07-31	30.820	32.700	30.720	31.500	31.192	12,102,947
2025-07-30	30.510	31.520	30.200	30.890	30.588	7,948,418
2025-07-29	30.410	30.550	30.000	30.540	30.241	4,613,683
2025-07-28	30.050	31.140	29.720	30.440	30.142	6,371,031
2025-07-25	29.990	30.350	29.800	30.050	29.756	4,489,234
2025-07-24	29.660	30.440	29.600	29.990	29.697	5,344,924

← NewerPage 5 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.