Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	29.900	30.340	29.540	30.080	29.400	6,850,055
2025-01-20	29.850	30.180	29.600	29.820	29.146	5,076,100
2025-01-17	29.300	29.900	29.050	29.780	29.107	6,516,640
2025-01-16	29.540	29.600	28.970	29.380	28.716	5,842,800
2025-01-15	29.870	30.090	28.840	29.000	28.345	6,437,540
2025-01-14	26.690	29.880	26.530	29.600	28.931	11,219,719
2025-01-13	26.400	26.800	25.930	26.680	26.077	3,389,900
2025-01-10	27.800	28.250	26.720	26.740	26.136	4,682,540
2025-01-09	27.400	28.880	27.370	27.900	27.270	5,438,935
2025-01-08	28.170	28.370	26.800	27.820	27.191	7,434,575
2025-01-07	29.150	29.520	27.770	28.580	27.934	7,500,000
2025-01-06	29.000	30.190	28.600	29.110	28.452	6,723,390
2025-01-03	29.810	30.690	29.300	29.470	28.804	8,768,919
2025-01-02	30.400	30.950	29.320	29.730	29.058	8,390,636
2024-12-31	31.760	31.920	30.420	30.500	29.811	9,533,313
2024-12-30	30.380	32.750	30.160	32.100	31.375	14,853,862
2024-12-27	30.720	31.770	30.020	30.480	29.791	12,957,964
2024-12-26	28.800	30.650	28.730	30.630	29.938	11,674,139
2024-12-25	29.300	29.300	28.580	28.950	28.296	4,428,100
2024-12-24	28.610	29.370	28.380	29.220	28.560	5,944,182
2024-12-23	29.070	29.960	28.280	28.390	27.749	5,171,609
2024-12-20	28.080	28.870	27.810	28.660	28.012	3,569,509
2024-12-19	27.600	27.950	27.300	27.950	27.319	2,010,500
2024-12-18	27.700	28.100	27.400	27.800	27.172	2,294,200
2024-12-17	27.990	28.280	27.570	27.590	26.967	2,380,800
2024-12-16	28.100	28.400	27.880	28.040	27.406	2,238,309
2024-12-13	28.930	28.930	28.130	28.150	27.514	3,662,000
2024-12-12	29.050	29.150	28.590	29.050	28.394	2,982,450
2024-12-11	28.750	28.980	28.700	28.960	28.306	2,982,900
2024-12-10	29.560	29.920	28.770	28.850	28.198	4,939,562
2024-12-09	28.860	29.100	28.550	28.800	28.149	2,726,722
2024-12-06	28.990	29.080	28.320	28.860	28.208	3,994,099
2024-12-05	27.830	29.560	27.830	28.820	28.169	5,958,148
2024-12-04	28.630	28.690	27.720	27.960	27.328	2,973,361
2024-12-03	28.500	28.810	28.230	28.690	28.042	3,325,500
2024-12-02	27.970	28.700	27.820	28.490	27.846	3,725,964
2024-11-29	27.360	28.240	27.120	27.950	27.319	3,231,079
2024-11-28	27.780	27.800	27.310	27.350	26.732	2,409,500
2024-11-27	27.260	27.800	26.520	27.780	27.152	3,447,197
2024-11-26	27.800	27.850	27.140	27.280	26.664	2,437,721
2024-11-25	27.520	28.000	27.320	27.780	27.152	2,774,100
2024-11-22	28.910	29.090	27.400	27.400	26.781	4,716,500
2024-11-21	29.230	29.540	28.830	29.060	28.403	3,720,083
2024-11-20	28.750	29.280	28.680	29.200	28.540	4,056,099
2024-11-19	28.160	28.940	27.920	28.830	28.179	3,821,956
2024-11-18	29.500	29.710	27.870	28.010	27.377	6,566,984
2024-11-15	28.690	30.330	28.490	29.140	28.482	7,204,060
2024-11-14	29.650	29.930	28.600	28.670	28.022	4,082,802
2024-11-13	29.680	29.980	28.960	29.680	29.009	3,723,186
2024-11-12	30.350	30.540	29.380	29.710	29.039	5,667,012
2024-11-11	29.000	30.080	28.800	30.060	29.381	6,365,100
2024-11-08	29.430	29.790	28.830	29.070	28.413	4,935,586
2024-11-07	28.000	28.980	27.900	28.900	28.247	4,918,785
2024-11-06	28.040	28.980	28.030	28.150	27.514	5,571,985
2024-11-05	27.380	28.230	27.150	28.030	27.397	6,212,100
2024-11-04	26.910	27.340	26.720	27.220	26.605	3,246,850
2024-11-01	27.500	27.990	26.950	27.040	26.429	4,452,950
2024-10-31	27.740	28.120	27.200	27.500	26.879	4,851,954
2024-10-30	28.060	28.350	27.270	27.710	27.084	5,043,500
2024-10-29	29.630	29.630	28.070	28.280	27.641	7,330,558

← NewerPage 8 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.