Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	56.570	57.000	55.420	56.450	54.005	1,359,187
2023-02-02	55.500	56.790	55.160	56.560	54.110	2,007,076
2023-02-01	54.800	56.150	54.800	55.500	53.096	1,552,808
2023-01-31	54.470	55.200	54.300	55.120	52.732	1,444,627
2023-01-30	55.510	55.850	54.350	54.470	52.111	1,754,720
2023-01-20	54.920	55.480	54.540	55.190	52.799	939,405
2023-01-19	53.770	55.300	53.770	54.920	52.541	1,107,605
2023-01-18	55.020	55.260	53.880	54.070	51.728	1,160,048
2023-01-17	54.000	55.340	53.590	54.990	52.608	1,602,420
2023-01-16	53.900	55.740	53.530	53.570	51.250	2,199,684
2023-01-13	54.690	55.200	53.880	54.340	51.986	1,369,218
2023-01-12	55.130	55.580	54.460	54.690	52.321	874,900
2023-01-11	55.690	56.060	54.660	55.120	52.732	1,810,137
2023-01-10	55.300	56.300	55.150	56.000	53.574	2,061,085
2023-01-09	54.050	56.260	53.940	55.740	53.326	2,064,653
2023-01-06	54.000	54.400	53.600	53.950	51.613	855,798
2023-01-05	55.450	55.450	53.300	53.880	51.546	2,671,208
2023-01-04	54.680	56.290	54.200	55.000	52.618	2,392,674
2023-01-03	54.240	54.750	53.240	54.130	51.785	2,370,348
2022-12-30	52.800	55.050	52.490	54.570	52.206	3,196,613
2022-12-29	50.250	53.270	50.180	52.570	50.293	2,215,295
2022-12-28	50.110	51.440	49.910	50.530	48.341	1,404,779
2022-12-27	51.480	52.250	49.860	50.360	48.179	2,262,133
2022-12-26	50.510	51.900	50.500	51.500	49.269	976,123
2022-12-23	50.930	51.470	50.100	50.300	48.121	967,607
2022-12-22	52.630	53.010	51.220	51.220	49.001	984,231
2022-12-21	52.430	53.000	51.860	52.400	50.130	1,296,203
2022-12-20	52.830	53.250	52.150	52.430	50.159	1,047,968
2022-12-19	53.700	54.490	52.600	52.600	50.322	1,184,275
2022-12-16	55.100	55.100	52.860	53.890	51.556	2,089,985
2022-12-15	54.510	56.100	54.050	55.150	52.761	2,594,391
2022-12-14	54.190	54.690	53.350	54.190	51.843	1,333,150
2022-12-13	55.110	55.480	53.620	54.210	51.862	1,462,300
2022-12-12	55.070	55.750	54.830	55.100	52.713	822,362
2022-12-09	55.120	55.840	54.820	55.230	52.838	1,285,862
2022-12-08	56.170	56.400	55.100	55.120	52.732	950,180
2022-12-07	56.780	57.500	56.010	56.010	53.584	1,212,157
2022-12-06	56.300	57.100	55.350	56.820	54.359	1,397,255
2022-12-05	55.930	57.400	55.710	56.290	53.852	1,484,924
2022-12-02	56.300	57.080	55.590	56.000	53.574	843,048
2022-12-01	55.580	57.290	55.550	56.700	54.244	1,344,300
2022-11-30	55.700	56.100	54.700	55.230	52.838	1,798,456
2022-11-29	56.290	56.640	54.750	56.180	53.746	1,935,488
2022-11-28	57.560	58.080	55.200	56.000	53.574	3,365,559
2022-11-25	59.790	59.790	57.900	57.950	55.440	1,558,368
2022-11-24	59.350	60.330	58.280	59.840	57.248	1,373,437
2022-11-23	58.070	59.800	57.730	59.340	56.770	1,498,800
2022-11-22	59.310	59.320	58.120	58.280	55.755	903,992
2022-11-21	58.100	59.890	58.070	59.310	56.741	1,182,408
2022-11-18	58.860	59.400	57.700	58.880	56.329	1,536,139
2022-11-17	59.150	59.570	57.500	58.830	56.282	1,823,291
2022-11-16	59.070	61.250	59.030	59.230	56.664	2,438,329
2022-11-15	57.020	59.180	57.000	58.910	56.358	1,537,394
2022-11-14	57.560	58.350	56.900	57.500	55.009	2,125,595
2022-11-11	59.310	59.800	57.920	57.950	55.440	1,847,595
2022-11-10	58.180	58.950	57.940	58.070	55.555	1,519,817
2022-11-09	58.330	59.300	58.260	58.520	55.985	1,260,090
2022-11-08	58.800	59.400	58.250	59.050	56.492	1,395,491
2022-11-07	60.360	61.340	58.690	58.810	56.263	2,244,923
2022-11-04	59.360	61.580	59.240	60.950	58.310	2,025,194

← NewerPage 16 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.