Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	24.400	24.400	23.120	24.030	23.195	2,343,600
2024-01-23	23.820	24.360	23.240	24.060	23.224	2,759,400
2024-01-22	25.860	25.860	23.700	23.830	23.002	2,634,155
2024-01-19	25.790	26.420	25.690	25.700	24.807	1,708,225
2024-01-18	26.100	26.100	25.150	25.920	25.019	3,228,903
2024-01-17	26.940	27.030	26.150	26.150	25.241	1,776,000
2024-01-16	27.300	27.390	26.520	26.960	26.023	2,277,921
2024-01-15	27.320	27.520	26.830	27.180	26.236	2,032,312
2024-01-12	28.100	28.420	27.320	27.420	26.467	3,040,738
2024-01-11	28.150	28.460	27.400	28.230	27.249	3,704,276
2024-01-10	26.780	28.580	26.310	28.110	27.133	6,826,157
2024-01-09	27.810	28.240	26.170	26.900	25.965	7,620,633
2024-01-08	30.530	30.530	27.550	27.720	26.757	9,067,606
2024-01-05	31.190	32.220	30.440	30.950	29.874	6,257,662
2024-01-04	30.880	31.220	30.140	30.690	29.624	4,163,543
2024-01-03	29.550	31.860	29.320	30.830	29.759	7,508,182
2024-01-02	29.440	30.740	29.200	29.590	28.562	6,082,393
2023-12-29	28.680	29.670	28.430	29.560	28.533	3,946,487
2023-12-28	28.220	28.970	28.050	28.420	27.432	3,626,207
2023-12-27	27.760	29.080	27.670	28.690	27.693	5,373,136
2023-12-26	26.400	27.680	26.280	27.430	26.477	3,254,107
2023-12-25	26.980	26.980	26.000	26.490	25.569	1,675,484
2023-12-22	26.320	27.190	26.110	26.800	25.869	3,028,805
2023-12-21	26.600	26.860	25.910	26.180	25.270	2,417,555
2023-12-20	27.030	27.740	26.670	26.700	25.772	1,193,500
2023-12-19	26.650	27.220	26.520	27.040	26.100	1,335,310
2023-12-18	27.160	27.190	26.510	26.640	25.714	1,067,645
2023-12-15	27.770	27.950	27.050	27.160	26.216	1,021,350
2023-12-14	27.710	28.100	27.450	27.480	26.525	809,850
2023-12-13	28.120	28.180	27.430	27.430	26.477	967,302
2023-12-12	28.370	28.580	27.810	28.120	27.143	977,878
2023-12-11	28.260	28.400	27.740	28.400	27.413	1,562,000
2023-12-08	28.690	28.840	28.300	28.470	27.481	1,003,207
2023-12-07	29.200	29.230	28.440	28.500	27.510	879,900
2023-12-06	28.900	29.680	28.870	28.880	27.876	1,133,482
2023-12-05	29.410	29.410	28.810	28.810	27.809	692,900
2023-12-04	30.040	30.220	29.360	29.450	28.427	989,050
2023-12-01	30.160	30.320	29.710	30.040	28.996	1,068,150
2023-11-30	31.190	31.260	30.120	30.160	29.112	1,226,400
2023-11-29	31.340	31.540	31.100	31.330	30.241	500,250
2023-11-28	30.790	31.350	30.590	31.200	30.116	561,250
2023-11-27	30.830	31.050	30.430	30.850	29.778	734,800
2023-11-24	31.450	31.450	30.800	30.850	29.778	578,450
2023-11-23	30.900	31.400	30.830	31.260	30.174	532,100
2023-11-22	31.500	31.800	30.980	31.000	29.923	694,865
2023-11-21	31.610	31.990	31.350	31.670	30.569	856,900
2023-11-20	31.480	31.760	30.800	31.520	30.425	913,200
2023-11-17	30.900	31.520	30.800	31.440	30.347	756,500
2023-11-16	31.380	31.760	30.900	31.030	29.952	561,300
2023-11-15	31.410	31.750	31.380	31.580	30.483	658,175
2023-11-14	31.380	31.590	30.970	31.160	30.077	839,400
2023-11-13	31.550	32.040	31.120	31.380	30.290	834,150
2023-11-10	31.840	31.850	31.400	31.490	30.396	755,100
2023-11-09	31.930	32.310	31.670	31.860	30.753	600,200
2023-11-08	32.320	32.320	31.460	31.940	30.830	865,950
2023-11-07	32.140	32.300	31.760	32.000	30.888	668,133
2023-11-06	32.040	32.520	32.000	32.310	31.187	1,068,150
2023-11-03	31.390	32.540	31.390	32.040	30.927	893,984
2023-11-02	31.670	31.850	31.320	31.510	30.415	681,800
2023-11-01	31.670	31.990	31.400	31.660	30.560	683,500

← NewerPage 12 of 21 · 1,218 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.