Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	36.960	37.600	36.950	37.250	37.250	1,114,372
2026-10-20	36.480	37.500	36.200	36.970	36.970	1,356,523
2026-10-19	36.150	37.500	36.120	36.520	36.520	1,151,393
2026-10-16	37.360	37.490	36.100	36.400	36.400	1,243,370
2026-10-15	36.100	36.790	35.650	36.420	36.420	1,616,493
2026-10-14	37.680	38.070	36.680	36.800	36.800	1,786,779
2026-10-13	38.000	38.150	37.330	37.970	37.970	2,584,983
2026-10-12	40.230	40.310	38.200	38.300	38.300	4,107,043
2026-10-09	39.680	40.890	39.100	40.630	40.630	2,940,250
2026-10-08	39.500	40.680	39.080	39.760	39.760	2,137,746
2026-09-30	39.010	39.800	38.960	39.330	39.330	1,430,600
2026-09-29	39.000	39.300	38.600	38.980	38.980	1,701,300
2026-09-28	40.340	40.400	38.750	39.240	39.240	2,227,528
2026-09-24	40.670	41.440	40.370	40.680	40.680	1,870,800
2026-09-23	40.980	41.150	40.550	40.810	40.810	1,942,608
2026-09-22	40.870	41.880	40.870	41.140	41.140	3,140,100
2026-09-21	40.620	41.260	40.490	40.900	40.900	1,682,100
2026-09-18	40.000	40.860	39.800	40.400	40.400	2,047,100
2026-09-17	39.930	40.450	39.000	39.770	39.770	1,817,169
2026-09-16	39.700	40.040	39.470	39.940	39.940	1,557,838
2026-09-15	39.600	40.040	39.400	39.670	39.670	1,278,511
2026-09-14	39.460	40.390	39.100	39.600	39.600	2,271,400
2026-09-11	40.510	40.680	38.980	39.700	39.700	2,756,427
2026-09-10	41.990	41.990	40.650	40.770	40.770	2,094,261
2026-09-09	41.000	42.160	41.000	41.670	41.670	2,868,200
2026-09-08	41.540	41.740	40.680	41.230	41.230	2,043,614
2026-09-07	40.900	41.900	40.530	41.630	41.630	2,710,152
2026-09-04	41.000	42.070	40.590	41.000	41.000	2,977,299
2026-09-03	40.260	41.070	40.130	40.560	40.560	1,686,493
2026-09-02	40.360	40.820	39.980	40.210	40.210	2,484,400
2026-09-01	41.620	42.020	40.650	40.760	40.760	3,972,000
2026-08-31	41.500	42.030	40.880	41.780	41.780	3,319,200
2026-08-28	42.890	42.930	41.810	41.900	41.900	3,175,500
2026-08-27	41.680	44.000	41.680	42.990	42.990	3,294,804
2026-08-26	42.330	43.280	41.670	41.690	41.690	2,479,804
2026-08-25	42.180	43.070	41.680	42.680	42.680	2,660,599
2026-08-24	43.200	43.590	41.000	42.620	42.620	3,777,304
2026-08-21	44.410	44.510	42.980	43.300	43.300	4,774,304
2026-08-20	43.220	46.000	43.200	45.000	45.000	7,815,005
2026-08-19	44.020	44.700	42.450	42.500	42.500	4,456,250
2026-08-18	43.460	44.990	42.510	44.530	44.530	9,436,371
2026-08-17	42.910	43.700	41.900	43.590	43.590	4,236,934
2026-08-14	41.220	43.150	41.010	42.790	42.790	5,758,450
2026-08-13	41.280	41.820	40.580	41.300	41.300	3,738,705
2026-08-12	41.360	42.250	41.040	41.130	41.130	3,053,023
2026-08-11	43.180	43.280	41.400	41.550	41.550	4,055,300
2026-08-10	42.200	43.990	42.200	43.100	43.100	3,627,695
2026-08-07	41.210	42.750	41.180	42.200	42.200	4,208,695
2026-08-06	40.860	41.260	40.200	41.000	41.000	2,730,595
2026-08-05	39.180	41.200	38.920	40.990	40.990	4,737,538
2026-08-04	38.410	39.560	38.410	39.020	39.020	3,715,000
2026-08-03	37.500	39.190	37.500	38.410	38.410	4,586,303
2026-07-31	39.480	40.000	37.520	37.650	37.650	5,124,750
2026-07-30	38.610	39.300	37.900	38.380	38.380	5,227,830
2026-07-29	38.100	39.320	37.420	38.800	38.800	4,329,020
2026-07-28	38.590	39.380	37.770	38.090	38.090	3,258,500
2026-07-27	37.760	39.070	37.110	38.950	38.950	4,721,800
2026-07-24	38.270	38.870	37.330	37.750	37.750	5,748,200
2026-07-23	37.030	37.920	36.830	37.880	37.880	3,532,189
2026-07-22	37.280	38.020	36.750	37.230	37.230	5,035,386

Page 1 of 21 · 1,212 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.