Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	28.420	28.640	27.890	28.160	27.524	2,968,782
2025-04-23	28.600	28.780	28.110	28.330	27.690	3,704,768
2025-04-22	28.330	29.000	27.850	28.530	27.885	6,995,068
2025-04-21	27.630	27.760	27.250	27.710	27.084	2,982,418
2025-04-18	27.390	27.830	27.230	27.420	26.800	3,603,100
2025-04-17	26.640	27.930	26.540	27.300	26.683	4,955,918
2025-04-16	27.440	27.550	26.530	26.880	26.273	4,652,589
2025-04-15	27.910	28.560	27.440	27.640	27.016	4,931,314
2025-04-14	28.200	28.380	27.320	27.750	27.123	6,463,636
2025-04-11	26.920	28.370	26.730	27.420	26.800	8,146,362
2025-04-10	26.000	27.100	25.680	26.810	26.204	8,347,900
2025-04-09	25.370	25.620	23.820	25.260	24.689	7,723,382
2025-04-08	24.960	26.270	24.960	25.620	25.041	6,325,850
2025-04-07	27.230	28.100	24.160	24.690	24.132	8,473,171
2025-04-03	29.980	30.450	29.460	29.620	28.951	3,364,802
2025-04-02	30.390	30.870	30.320	30.520	29.830	1,918,700
2025-04-01	30.550	31.060	30.380	30.500	29.811	3,260,000
2025-03-31	30.680	30.780	29.780	30.450	29.762	4,023,498
2025-03-28	31.490	31.490	30.650	30.670	29.977	3,961,577
2025-03-27	30.880	32.020	30.700	31.490	30.779	4,674,430
2025-03-26	31.340	31.670	30.900	30.950	30.251	3,565,565
2025-03-25	31.800	31.990	31.110	31.340	30.632	3,400,400
2025-03-24	31.430	31.700	30.470	31.540	30.827	4,873,700
2025-03-21	32.350	32.770	31.490	31.490	30.779	6,219,897
2025-03-20	33.070	33.310	32.400	32.500	31.766	5,706,252
2025-03-19	33.130	33.710	32.930	33.400	32.645	5,355,850
2025-03-18	33.480	33.560	32.890	33.260	32.509	5,508,800
2025-03-17	32.810	33.970	32.660	33.470	32.714	7,860,800
2025-03-14	31.970	33.040	31.610	32.860	32.118	7,888,731
2025-03-13	32.300	32.500	31.620	31.960	31.238	4,861,700
2025-03-12	33.010	33.190	32.310	32.420	31.688	5,724,430
2025-03-11	31.660	32.890	31.500	32.820	32.078	6,700,260
2025-03-10	32.480	32.480	31.740	32.050	31.326	4,339,818
2025-03-07	32.150	32.990	31.910	32.440	31.707	7,141,390
2025-03-06	32.190	32.570	32.000	32.310	31.580	7,475,601
2025-03-05	31.370	32.120	30.910	32.000	31.277	5,641,944
2025-03-04	30.800	31.380	30.730	31.370	30.661	4,282,500
2025-03-03	31.370	32.150	30.930	31.060	30.358	7,061,165
2025-02-28	32.200	32.600	31.250	31.440	30.730	6,191,299
2025-02-27	32.360	32.500	31.460	32.420	31.688	7,730,204
2025-02-26	31.880	33.040	31.800	32.380	31.648	9,990,970
2025-02-25	32.110	32.360	31.660	31.850	31.130	8,002,688
2025-02-24	31.500	32.550	30.890	32.520	31.785	13,183,038
2025-02-21	31.550	31.810	31.300	31.450	30.739	8,984,588
2025-02-20	30.600	32.080	30.470	31.810	31.091	14,972,765
2025-02-19	29.060	30.180	28.990	30.180	29.498	6,273,296
2025-02-18	29.900	30.250	29.110	29.200	28.540	6,571,247
2025-02-17	29.810	30.140	29.570	29.930	29.254	5,778,095
2025-02-14	29.860	30.250	29.650	29.920	29.244	4,341,069
2025-02-13	30.500	30.670	29.830	30.050	29.371	5,391,471
2025-02-12	30.190	30.620	30.010	30.460	29.772	6,046,302
2025-02-11	30.380	30.460	30.030	30.410	29.723	5,404,875
2025-02-10	30.500	30.700	30.040	30.490	29.801	7,661,629
2025-02-07	29.660	30.780	29.460	30.780	30.085	11,496,400
2025-02-06	27.910	29.950	27.720	29.520	28.853	7,562,364
2025-02-05	28.500	28.780	27.920	28.140	27.504	4,288,550
2025-01-27	28.660	29.180	28.130	28.130	27.494	4,768,800
2025-01-24	29.320	29.650	28.570	28.570	27.924	7,255,200
2025-01-23	29.880	30.080	29.400	29.400	28.736	5,190,686
2025-01-22	29.990	30.150	29.400	29.590	28.921	4,320,400

← NewerPage 7 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.