Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	29.620	30.350	29.530	29.640	29.350	5,337,750
2025-07-22	29.380	29.910	28.930	29.910	29.618	6,708,696
2025-07-21	28.740	29.270	28.710	29.030	28.746	3,472,755
2025-07-18	28.640	28.850	28.560	28.740	28.459	1,945,563
2025-07-17	28.290	28.650	28.260	28.580	28.301	2,525,195
2025-07-16	28.520	28.690	28.220	28.310	28.033	2,550,500
2025-07-15	28.830	29.200	28.310	28.450	28.172	3,502,634
2025-07-14	28.860	28.940	28.680	28.840	28.558	2,392,584
2025-07-11	28.700	29.160	28.480	28.920	28.637	3,332,016
2025-07-10	28.600	28.830	28.550	28.740	28.459	2,158,799
2025-07-09	28.860	28.970	28.550	28.630	28.350	3,098,137
2025-07-08	28.440	29.000	28.410	28.860	28.578	3,267,968
2025-07-07	28.490	28.610	28.310	28.530	28.251	2,637,493
2025-07-04	29.020	29.110	28.450	28.500	28.221	4,253,518
2025-07-03	28.580	29.770	28.390	29.160	28.875	7,137,943
2025-07-02	28.690	28.790	28.380	28.580	28.301	2,497,866
2025-07-01	28.810	28.960	28.360	28.790	28.508	3,023,522
2025-06-30	28.010	28.850	27.910	28.770	28.489	5,037,457
2025-06-27	27.960	28.370	27.950	28.000	27.726	3,597,650
2025-06-26	28.270	28.500	27.870	27.960	27.687	8,856,479
2025-06-25	29.000	29.240	28.800	29.190	28.905	3,208,507
2025-06-24	28.280	29.280	28.220	29.000	28.716	4,520,993
2025-06-23	27.640	28.290	27.640	28.240	27.964	1,943,393
2025-06-20	27.930	28.440	27.880	27.920	27.647	2,363,300
2025-06-19	28.330	28.580	27.890	27.980	27.706	2,554,650
2025-06-18	28.750	28.880	28.150	28.370	28.093	2,866,900
2025-06-17	28.550	28.900	28.430	28.740	28.459	2,942,537
2025-06-16	28.400	28.890	28.250	28.550	28.271	2,529,300
2025-06-13	28.820	29.030	28.250	28.560	28.281	3,075,886
2025-06-12	28.120	29.360	28.070	29.030	28.746	4,844,674
2025-06-11	27.900	28.370	27.900	28.210	27.934	1,843,650
2025-06-10	28.540	28.550	27.660	27.950	27.677	2,805,018
2025-06-09	28.190	28.650	28.120	28.480	28.202	2,604,394
2025-06-06	28.000	28.260	27.890	28.180	27.904	2,104,200
2025-06-05	27.910	28.140	27.690	28.100	27.825	2,166,342
2025-06-04	27.630	27.980	27.580	27.900	27.627	2,078,530
2025-06-03	27.560	27.830	27.500	27.570	27.300	1,879,900
2025-05-30	28.160	28.160	27.500	27.570	27.300	3,677,200
2025-05-29	28.100	28.340	27.980	28.290	28.013	3,305,639
2025-05-28	28.250	28.460	27.770	27.920	27.647	3,049,614
2025-05-27	28.440	28.730	28.200	28.590	27.944	2,316,900
2025-05-26	28.980	29.070	28.180	28.440	27.797	5,614,250
2025-05-23	29.150	29.540	29.020	29.050	28.394	3,325,750
2025-05-22	29.270	29.500	28.940	28.960	28.306	2,391,100
2025-05-21	29.880	29.880	29.080	29.270	28.609	3,880,295
2025-05-20	29.500	29.990	29.320	29.920	29.244	3,131,000
2025-05-19	30.000	30.150	29.080	29.530	28.863	4,699,100
2025-05-16	30.280	30.290	29.920	29.960	29.283	3,313,363
2025-05-15	31.200	31.200	30.220	30.290	29.606	5,026,058
2025-05-14	29.750	31.850	29.710	31.210	30.505	11,080,446
2025-05-13	29.170	30.550	28.830	29.970	29.293	9,509,693
2025-05-12	28.600	28.850	28.400	28.830	28.179	2,938,050
2025-05-09	28.820	28.890	28.100	28.210	27.573	2,704,410
2025-05-08	28.650	28.900	28.400	28.820	28.169	2,804,460
2025-05-07	28.860	29.110	28.380	28.560	27.915	3,481,560
2025-05-06	28.230	28.680	28.100	28.650	28.003	3,592,500
2025-04-30	28.400	28.500	28.000	28.060	27.426	2,650,200
2025-04-29	27.620	28.450	27.380	28.090	27.455	3,038,700
2025-04-28	27.960	27.960	27.450	27.510	26.888	2,734,644
2025-04-25	28.300	28.370	27.910	27.960	27.328	2,686,643

← NewerPage 6 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.