Rianlon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27.790 | 31.130 | 27.790 | 30.400 | 29.344 | 12,125,468 |
| 2024-04-26 | 26.760 | 27.110 | 26.140 | 26.480 | 25.560 | 6,426,400 |
| 2024-04-25 | 26.710 | 27.700 | 26.680 | 27.070 | 26.129 | 5,079,750 |
| 2024-04-24 | 27.250 | 27.480 | 26.650 | 27.120 | 26.178 | 6,239,981 |
| 2024-04-23 | 27.900 | 28.260 | 27.400 | 27.510 | 26.554 | 7,030,031 |
| 2024-04-22 | 28.830 | 29.800 | 27.830 | 27.930 | 26.959 | 13,283,155 |
| 2024-04-19 | 26.890 | 29.280 | 26.590 | 28.530 | 27.539 | 18,940,794 |
| 2024-04-18 | 23.180 | 27.420 | 22.980 | 27.420 | 26.467 | 10,343,310 |
| 2024-04-17 | 21.800 | 22.900 | 21.800 | 22.850 | 22.056 | 2,166,550 |
| 2024-04-16 | 22.660 | 22.680 | 21.330 | 21.550 | 20.801 | 2,711,437 |
| 2024-04-15 | 23.960 | 24.320 | 22.310 | 22.800 | 22.008 | 2,544,500 |
| 2024-04-12 | 24.070 | 24.420 | 23.780 | 24.000 | 23.166 | 1,709,000 |
| 2024-04-11 | 24.210 | 24.590 | 23.950 | 24.000 | 23.166 | 1,695,454 |
| 2024-04-10 | 24.980 | 24.980 | 24.110 | 24.340 | 23.494 | 1,875,582 |
| 2024-04-09 | 23.970 | 24.990 | 23.970 | 24.990 | 24.122 | 2,341,211 |
| 2024-04-08 | 24.900 | 25.180 | 24.010 | 24.040 | 23.205 | 2,222,730 |
| 2024-04-03 | 24.860 | 25.070 | 24.370 | 25.060 | 24.189 | 2,303,509 |
| 2024-04-02 | 24.230 | 25.120 | 23.950 | 24.890 | 24.025 | 3,012,276 |
| 2024-04-01 | 22.970 | 24.300 | 22.940 | 24.300 | 23.456 | 2,761,354 |
| 2024-03-29 | 22.810 | 23.040 | 22.650 | 22.820 | 22.027 | 435,500 |
| 2024-03-28 | 22.710 | 23.100 | 22.600 | 22.720 | 21.931 | 1,273,820 |
| 2024-03-27 | 23.550 | 23.550 | 22.700 | 22.710 | 21.921 | 1,484,150 |
| 2024-03-26 | 23.340 | 23.680 | 22.860 | 23.480 | 22.664 | 1,469,500 |
| 2024-03-25 | 23.740 | 23.980 | 23.220 | 23.230 | 22.423 | 1,294,400 |
| 2024-03-22 | 24.430 | 24.470 | 23.650 | 23.730 | 22.905 | 1,321,300 |
| 2024-03-21 | 24.760 | 24.880 | 24.210 | 24.400 | 23.552 | 1,141,700 |
| 2024-03-20 | 24.490 | 24.830 | 24.430 | 24.740 | 23.880 | 1,192,600 |
| 2024-03-19 | 24.850 | 25.100 | 24.400 | 24.490 | 23.639 | 1,831,800 |
| 2024-03-18 | 24.600 | 24.920 | 24.440 | 24.860 | 23.996 | 1,590,827 |
| 2024-03-15 | 24.240 | 24.650 | 24.110 | 24.640 | 23.784 | 1,183,350 |
| 2024-03-14 | 24.580 | 24.650 | 24.010 | 24.280 | 23.436 | 1,086,100 |
| 2024-03-13 | 24.650 | 24.830 | 24.160 | 24.500 | 23.649 | 1,482,600 |
| 2024-03-12 | 24.400 | 24.670 | 24.240 | 24.610 | 23.755 | 1,536,456 |
| 2024-03-11 | 23.690 | 24.410 | 23.610 | 24.270 | 23.427 | 1,675,517 |
| 2024-03-08 | 23.310 | 23.900 | 23.160 | 23.730 | 22.905 | 1,667,900 |
| 2024-03-07 | 23.950 | 24.140 | 23.300 | 23.350 | 22.539 | 1,164,500 |
| 2024-03-06 | 23.600 | 24.170 | 23.330 | 23.860 | 23.031 | 1,302,200 |
| 2024-03-05 | 24.160 | 24.200 | 23.530 | 23.660 | 22.838 | 1,777,256 |
| 2024-03-04 | 24.510 | 24.710 | 23.910 | 24.300 | 23.456 | 1,632,462 |
| 2024-03-01 | 24.360 | 24.850 | 24.100 | 24.690 | 23.832 | 2,013,356 |
| 2024-02-29 | 23.480 | 24.460 | 23.270 | 24.350 | 23.504 | 2,371,700 |
| 2024-02-28 | 24.460 | 25.630 | 23.460 | 23.560 | 22.741 | 4,029,184 |
| 2024-02-27 | 23.900 | 24.560 | 23.650 | 24.560 | 23.707 | 2,173,323 |
| 2024-02-26 | 23.850 | 24.370 | 23.610 | 23.950 | 23.118 | 2,561,972 |
| 2024-02-23 | 23.900 | 24.130 | 23.250 | 23.900 | 23.069 | 2,174,000 |
| 2024-02-22 | 23.310 | 23.820 | 23.250 | 23.730 | 22.905 | 1,781,100 |
| 2024-02-21 | 22.800 | 24.110 | 22.730 | 23.460 | 22.645 | 2,194,493 |
| 2024-02-20 | 22.940 | 23.370 | 22.500 | 23.220 | 22.413 | 1,975,634 |
| 2024-02-19 | 23.960 | 23.960 | 22.860 | 23.220 | 22.413 | 3,653,854 |
| 2024-02-08 | 22.290 | 24.720 | 21.920 | 23.620 | 22.799 | 4,255,674 |
| 2024-02-07 | 21.800 | 22.530 | 21.370 | 22.100 | 21.332 | 3,722,462 |
| 2024-02-06 | 18.600 | 22.190 | 18.220 | 21.810 | 21.052 | 5,116,385 |
| 2024-02-05 | 20.110 | 20.320 | 18.070 | 18.910 | 18.253 | 3,288,834 |
| 2024-02-02 | 21.330 | 21.440 | 19.660 | 20.320 | 19.614 | 2,829,700 |
| 2024-02-01 | 21.500 | 21.880 | 20.940 | 21.120 | 20.386 | 2,628,997 |
| 2024-01-31 | 22.480 | 22.860 | 21.580 | 21.670 | 20.917 | 1,804,179 |
| 2024-01-30 | 23.370 | 23.440 | 22.370 | 22.430 | 21.651 | 2,196,497 |
| 2024-01-29 | 23.990 | 24.190 | 23.300 | 23.350 | 22.539 | 1,693,199 |
| 2024-01-26 | 24.690 | 24.750 | 23.890 | 23.960 | 23.127 | 2,022,200 |
| 2024-01-25 | 24.100 | 24.850 | 23.710 | 24.760 | 23.900 | 2,418,400 |
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.