Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	31.510	31.890	31.370	31.670	30.569	717,500
2023-10-30	30.770	32.200	30.700	31.820	30.714	1,607,100
2023-10-27	29.110	31.000	28.910	30.780	29.710	1,766,807
2023-10-26	29.430	29.430	28.490	29.020	28.012	1,699,150
2023-10-25	31.820	31.990	29.410	29.640	28.610	2,321,149
2023-10-24	30.820	31.840	30.430	31.720	30.618	1,283,700
2023-10-23	31.580	31.840	30.470	30.670	29.604	851,877
2023-10-20	31.900	32.200	31.510	31.580	30.483	552,961
2023-10-19	32.250	32.310	31.600	31.700	30.598	590,130
2023-10-18	32.500	32.850	32.050	32.060	30.946	552,600
2023-10-17	32.830	33.000	32.380	32.880	31.737	591,400
2023-10-16	33.690	33.700	32.290	32.690	31.554	805,479
2023-10-13	33.470	33.870	33.000	33.700	32.529	789,500
2023-10-12	32.930	33.770	32.930	33.570	32.403	634,798
2023-10-11	33.000	33.630	32.800	32.880	31.737	599,900
2023-10-10	33.560	33.770	33.010	33.090	31.940	531,500
2023-10-09	33.910	33.980	33.070	33.180	32.027	880,972
2023-09-28	34.450	35.010	33.780	33.910	32.732	678,305
2023-09-27	34.480	35.250	34.030	34.340	33.147	797,217
2023-09-26	34.330	34.670	34.140	34.260	33.069	641,730
2023-09-25	34.300	34.420	33.720	34.330	33.137	828,802
2023-09-22	34.310	34.540	33.600	34.150	32.963	1,066,471
2023-09-21	34.630	34.800	33.950	34.080	32.896	556,525
2023-09-20	34.970	35.100	34.650	34.650	33.446	463,600
2023-09-19	35.200	35.290	34.600	34.970	33.755	715,825
2023-09-18	34.660	35.500	34.600	35.310	34.083	911,417
2023-09-15	34.890	35.100	34.280	34.940	33.726	1,006,852
2023-09-14	35.320	35.320	34.210	34.650	33.446	1,589,710
2023-09-13	35.230	35.620	34.920	35.320	34.093	575,073
2023-09-12	35.580	35.700	35.150	35.430	34.199	400,200
2023-09-11	34.690	35.750	34.450	35.580	34.344	1,355,563
2023-09-08	35.020	35.480	34.520	34.520	33.320	768,700
2023-09-07	35.770	35.770	34.840	35.130	33.909	886,150
2023-09-06	35.760	35.760	35.350	35.540	34.305	570,900
2023-09-05	35.700	35.890	35.270	35.770	34.527	726,600
2023-09-04	34.760	35.810	34.760	35.600	34.363	1,053,300
2023-09-01	34.600	35.140	34.600	34.700	33.494	794,627
2023-08-31	34.500	34.820	34.400	34.690	33.485	758,700
2023-08-30	34.850	35.690	34.450	34.550	33.349	1,089,900
2023-08-29	33.500	35.240	33.460	34.860	33.649	1,673,418
2023-08-28	35.910	36.290	33.300	33.460	32.297	2,056,765
2023-08-25	33.000	34.990	32.810	34.500	33.301	2,793,401
2023-08-24	32.710	33.390	32.310	32.980	31.834	1,182,417
2023-08-23	33.740	33.750	32.050	32.610	31.477	1,916,640
2023-08-22	35.630	35.920	33.700	33.770	32.597	3,356,882
2023-08-21	36.080	36.320	35.180	35.730	34.488	2,036,100
2023-08-18	37.320	37.390	36.070	36.070	34.817	872,989
2023-08-17	37.300	37.560	36.750	37.140	35.849	735,900
2023-08-16	37.900	38.100	37.090	37.190	35.898	632,061
2023-08-15	38.620	38.970	37.600	37.910	36.593	923,901
2023-08-14	40.000	40.290	38.300	38.590	37.249	1,344,195
2023-08-11	40.290	40.420	39.840	39.990	38.600	817,327
2023-08-10	39.560	40.600	39.200	40.250	38.851	1,018,595
2023-08-09	39.040	39.590	38.860	39.370	38.002	539,152
2023-08-08	39.200	39.200	38.710	39.080	37.722	393,950
2023-08-07	39.320	39.650	38.800	39.080	37.722	640,994
2023-08-04	39.360	39.640	39.130	39.320	37.954	600,101
2023-08-03	39.250	39.410	38.800	39.090	37.732	453,100
2023-08-02	39.850	39.860	39.080	39.100	37.741	551,600
2023-08-01	39.980	40.250	39.430	39.870	38.485	745,257

← NewerPage 13 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.