Rianlon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.830 | 29.980 | 29.090 | 29.980 | 29.303 | 3,197,550 |
| 2024-10-25 | 28.850 | 29.960 | 28.830 | 29.670 | 29.000 | 4,091,450 |
| 2024-10-24 | 29.190 | 29.360 | 28.720 | 28.850 | 28.198 | 2,809,319 |
| 2024-10-23 | 29.420 | 29.660 | 28.980 | 29.230 | 28.570 | 3,259,515 |
| 2024-10-22 | 29.260 | 29.560 | 29.010 | 29.550 | 28.882 | 2,935,102 |
| 2024-10-21 | 29.520 | 29.850 | 29.020 | 29.220 | 28.560 | 3,975,323 |
| 2024-10-18 | 27.920 | 29.970 | 27.560 | 29.200 | 28.540 | 5,005,366 |
| 2024-10-17 | 28.300 | 28.600 | 27.760 | 27.800 | 27.172 | 2,619,200 |
| 2024-10-16 | 27.940 | 28.480 | 27.600 | 27.910 | 27.279 | 2,589,000 |
| 2024-10-15 | 28.970 | 29.180 | 28.090 | 28.120 | 27.485 | 3,245,247 |
| 2024-10-14 | 28.060 | 29.170 | 27.700 | 29.070 | 28.413 | 3,917,113 |
| 2024-10-11 | 29.340 | 29.340 | 27.530 | 27.900 | 27.270 | 4,074,881 |
| 2024-10-10 | 29.640 | 30.670 | 28.900 | 29.240 | 28.579 | 4,913,433 |
| 2024-10-09 | 32.010 | 32.180 | 28.810 | 29.060 | 28.403 | 8,069,075 |
| 2024-10-08 | 36.460 | 36.660 | 31.020 | 33.450 | 32.694 | 12,131,319 |
| 2024-09-30 | 28.010 | 30.980 | 27.800 | 30.670 | 29.977 | 7,258,042 |
| 2024-09-27 | 25.740 | 27.350 | 25.660 | 26.770 | 26.165 | 4,651,028 |
| 2024-09-26 | 24.160 | 25.470 | 24.010 | 25.450 | 24.875 | 3,082,291 |
| 2024-09-25 | 24.400 | 24.880 | 24.050 | 24.080 | 23.536 | 3,049,800 |
| 2024-09-24 | 22.610 | 24.040 | 22.610 | 24.000 | 23.458 | 3,809,334 |
| 2024-09-23 | 22.380 | 22.780 | 22.240 | 22.410 | 21.904 | 1,172,884 |
| 2024-09-20 | 22.870 | 22.970 | 22.190 | 22.380 | 21.874 | 1,760,500 |
| 2024-09-19 | 22.630 | 23.370 | 22.500 | 22.900 | 22.383 | 2,094,800 |
| 2024-09-18 | 22.710 | 22.890 | 22.120 | 22.510 | 22.001 | 1,452,500 |
| 2024-09-13 | 23.360 | 23.420 | 22.700 | 22.700 | 22.187 | 1,686,600 |
| 2024-09-12 | 23.400 | 24.080 | 23.350 | 23.360 | 22.832 | 1,441,800 |
| 2024-09-11 | 23.180 | 23.800 | 23.180 | 23.560 | 23.028 | 1,576,250 |
| 2024-09-10 | 23.590 | 23.730 | 22.870 | 23.410 | 22.881 | 2,292,300 |
| 2024-09-09 | 23.780 | 24.120 | 23.470 | 23.610 | 23.077 | 1,544,900 |
| 2024-09-06 | 24.870 | 24.870 | 23.870 | 23.900 | 23.360 | 2,586,239 |
| 2024-09-05 | 24.930 | 25.100 | 24.590 | 24.800 | 24.240 | 2,856,500 |
| 2024-09-04 | 25.190 | 25.860 | 24.700 | 25.110 | 24.543 | 3,648,349 |
| 2024-09-03 | 24.780 | 25.230 | 24.440 | 25.130 | 24.562 | 2,514,400 |
| 2024-09-02 | 25.530 | 25.530 | 24.780 | 24.780 | 24.220 | 2,954,450 |
| 2024-08-30 | 24.670 | 25.880 | 24.520 | 25.490 | 24.914 | 4,188,768 |
| 2024-08-29 | 23.850 | 24.880 | 23.810 | 24.670 | 24.113 | 2,856,690 |
| 2024-08-28 | 23.700 | 24.380 | 23.610 | 24.000 | 23.458 | 2,690,218 |
| 2024-08-27 | 23.900 | 24.190 | 23.600 | 23.770 | 23.233 | 3,424,500 |
| 2024-08-26 | 23.240 | 24.170 | 23.140 | 23.980 | 23.438 | 4,374,181 |
| 2024-08-23 | 22.440 | 22.890 | 22.200 | 22.840 | 22.324 | 2,393,800 |
| 2024-08-22 | 23.000 | 23.090 | 22.460 | 22.500 | 21.992 | 2,324,800 |
| 2024-08-21 | 22.880 | 23.500 | 22.810 | 23.040 | 22.519 | 2,261,900 |
| 2024-08-20 | 22.800 | 23.710 | 22.630 | 23.080 | 22.559 | 4,326,434 |
| 2024-08-19 | 25.090 | 25.250 | 23.000 | 23.000 | 22.480 | 6,214,130 |
| 2024-08-16 | 25.260 | 25.470 | 24.500 | 24.720 | 24.161 | 5,955,956 |
| 2024-08-15 | 23.780 | 26.850 | 23.330 | 25.260 | 24.689 | 9,182,871 |
| 2024-08-14 | 23.980 | 25.410 | 23.530 | 23.920 | 23.380 | 4,180,335 |
| 2024-08-13 | 23.700 | 23.870 | 23.300 | 23.860 | 23.321 | 1,011,900 |
| 2024-08-12 | 23.680 | 24.050 | 23.500 | 23.790 | 23.253 | 1,220,100 |
| 2024-08-09 | 24.160 | 24.570 | 23.700 | 23.750 | 23.213 | 1,311,688 |
| 2024-08-08 | 23.710 | 24.440 | 23.580 | 24.130 | 23.585 | 1,554,311 |
| 2024-08-07 | 24.200 | 24.200 | 23.620 | 23.880 | 23.340 | 1,237,100 |
| 2024-08-06 | 23.920 | 24.440 | 23.860 | 24.200 | 23.653 | 1,544,285 |
| 2024-08-05 | 24.100 | 24.740 | 23.680 | 23.700 | 23.165 | 1,843,800 |
| 2024-08-02 | 24.550 | 24.830 | 24.320 | 24.360 | 23.810 | 1,615,300 |
| 2024-08-01 | 24.770 | 25.190 | 24.530 | 24.820 | 24.259 | 2,136,700 |
| 2024-07-31 | 23.750 | 24.800 | 23.340 | 24.770 | 24.210 | 3,109,212 |
| 2024-07-30 | 23.590 | 24.030 | 23.260 | 23.940 | 23.399 | 1,740,300 |
| 2024-07-29 | 23.970 | 24.050 | 23.330 | 23.610 | 23.077 | 1,725,200 |
| 2024-07-26 | 23.610 | 24.200 | 23.520 | 23.890 | 23.350 | 1,579,500 |
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.