Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	39.790	40.320	39.510	39.970	38.581	810,733
2023-07-28	39.230	39.930	39.000	39.800	38.417	650,808
2023-07-27	39.790	39.790	39.090	39.190	37.828	458,800
2023-07-26	39.300	39.710	39.080	39.600	38.224	541,300
2023-07-25	39.000	39.640	38.750	39.250	37.886	1,128,450
2023-07-24	39.970	39.990	38.850	38.920	37.568	1,207,850
2023-07-21	40.760	40.990	39.850	39.970	38.581	1,541,412
2023-07-20	39.790	42.190	39.690	40.600	39.189	3,240,080
2023-07-19	39.900	40.020	39.310	39.580	38.205	506,600
2023-07-18	39.310	39.910	38.800	39.790	38.407	944,953
2023-07-17	40.100	40.100	39.150	39.180	37.818	990,227
2023-07-14	40.800	41.000	40.000	40.100	38.707	1,183,878
2023-07-13	40.400	41.260	40.400	40.650	39.237	1,620,109
2023-07-12	40.320	40.600	39.920	40.280	38.880	1,000,300
2023-07-11	40.000	40.350	39.770	40.270	38.871	762,600
2023-07-10	40.290	40.290	39.520	39.840	38.456	618,800
2023-07-07	39.550	40.350	39.320	39.880	38.494	936,242
2023-07-06	39.860	40.070	39.500	39.730	38.349	631,532
2023-07-05	40.220	40.380	39.500	39.860	38.475	987,674
2023-07-04	40.360	40.500	39.930	40.220	38.822	730,844
2023-07-03	40.670	41.100	40.110	40.190	38.793	1,672,697
2023-06-30	40.000	40.730	39.600	40.670	39.257	1,581,311
2023-06-29	39.770	40.560	39.640	40.170	38.774	1,610,349
2023-06-28	40.070	40.490	39.120	39.930	38.542	2,141,950
2023-06-27	40.880	41.100	39.790	40.100	38.707	3,325,140
2023-06-26	38.370	41.250	38.100	41.100	39.672	4,424,667
2023-06-21	38.580	38.830	37.870	38.830	37.481	2,342,901
2023-06-20	38.870	39.770	38.420	38.760	37.081	3,007,574
2023-06-19	37.990	40.700	37.810	39.270	37.569	3,645,018
2023-06-16	38.450	38.540	37.420	37.820	36.182	1,152,408
2023-06-15	38.140	38.750	37.950	38.440	36.775	569,654
2023-06-14	38.090	38.470	37.910	38.140	36.488	442,672
2023-06-13	39.100	39.440	38.000	38.090	36.440	848,004
2023-06-12	37.380	38.980	37.100	38.600	36.928	917,532
2023-06-09	38.120	38.490	37.370	37.480	35.856	1,223,966
2023-06-08	39.000	39.000	38.180	38.420	36.756	1,083,050
2023-06-07	39.600	39.600	38.530	38.630	36.957	904,835
2023-06-06	39.860	40.050	39.250	39.300	37.598	1,143,000
2023-06-05	40.360	40.640	39.850	40.050	38.315	936,548
2023-06-02	39.600	40.730	39.600	40.530	38.774	1,401,032
2023-06-01	39.200	40.220	39.200	39.650	37.932	1,209,755
2023-05-31	40.120	40.200	39.350	39.360	37.655	836,735
2023-05-30	40.220	40.310	39.530	39.950	38.219	769,025
2023-05-29	40.100	40.400	39.880	40.130	38.392	769,574
2023-05-26	39.910	40.200	39.260	40.110	38.373	871,200
2023-05-25	40.460	40.460	39.560	39.870	38.143	1,356,936
2023-05-24	39.770	40.750	39.000	40.340	38.593	1,409,400
2023-05-23	39.700	39.860	39.110	39.740	38.019	951,900
2023-05-22	38.560	39.800	38.520	39.500	37.789	959,238
2023-05-19	38.090	38.900	37.960	38.560	36.890	728,780
2023-05-18	39.100	39.320	38.100	38.190	36.536	857,308
2023-05-17	38.950	39.350	38.760	39.100	37.406	536,607
2023-05-16	39.140	39.390	38.720	38.950	37.263	916,396
2023-05-15	38.550	39.590	38.200	39.360	37.655	968,200
2023-05-12	39.190	39.300	38.190	38.550	36.880	923,484
2023-05-11	38.940	39.390	38.690	38.860	37.177	697,742
2023-05-10	38.580	39.650	38.420	38.940	37.253	1,096,314
2023-05-09	39.530	40.200	38.600	38.660	36.985	1,117,376
2023-05-08	39.700	40.440	39.530	39.530	37.818	900,344
2023-05-05	39.950	40.260	39.410	39.800	38.076	858,386

← NewerPage 14 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.