Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	59.790	61.200	59.130	59.960	57.363	1,799,353
2022-11-02	58.930	60.060	57.800	59.800	57.210	2,625,767
2022-11-01	61.000	61.870	57.660	59.070	56.511	4,417,446
2022-10-31	61.360	62.150	59.600	61.610	58.941	4,776,596
2022-10-28	61.510	63.500	61.000	62.100	59.410	2,913,543
2022-10-27	63.760	64.550	62.300	62.500	59.793	2,434,428
2022-10-26	63.000	64.320	62.030	63.500	60.749	3,147,221
2022-10-25	61.100	64.750	60.500	62.860	60.137	5,829,792
2022-10-24	60.300	62.310	59.800	61.030	58.386	3,094,843
2022-10-21	58.880	61.240	58.390	60.850	58.214	2,206,988
2022-10-20	59.020	60.050	58.180	58.800	56.253	2,476,964
2022-10-19	58.200	61.660	58.000	59.800	57.210	4,407,262
2022-10-18	58.300	58.450	56.680	57.370	54.885	2,143,103
2022-10-17	55.800	58.180	55.600	58.180	55.660	2,301,672
2022-10-14	56.380	56.680	55.370	56.380	53.938	2,144,548
2022-10-13	54.400	56.890	54.020	56.390	53.947	3,095,346
2022-10-12	56.990	57.190	53.180	54.880	52.503	5,387,326
2022-10-11	54.940	57.240	54.500	57.060	54.588	2,322,301
2022-10-10	54.680	56.140	54.270	54.940	52.560	1,992,613
2022-09-30	55.580	55.980	54.300	54.770	52.398	1,684,059
2022-09-29	55.090	56.490	54.900	55.680	53.268	1,720,600
2022-09-28	56.880	57.550	54.600	54.690	52.321	1,989,284
2022-09-27	56.390	56.830	55.400	56.480	54.033	2,355,524
2022-09-26	56.960	58.000	56.200	56.370	53.928	2,024,602
2022-09-23	58.600	58.870	56.850	57.110	54.636	2,112,324
2022-09-22	57.440	59.000	57.130	58.480	55.947	1,499,300
2022-09-21	58.110	58.780	57.330	57.520	55.028	1,779,350
2022-09-20	57.770	59.420	57.600	58.400	55.870	1,958,100
2022-09-19	57.320	59.600	56.660	57.720	55.220	3,045,169
2022-09-16	58.100	58.800	56.500	57.310	54.827	2,411,300
2022-09-15	60.300	60.850	57.730	58.450	55.918	4,182,355
2022-09-14	60.110	61.000	59.480	60.500	57.879	2,503,759
2022-09-13	60.080	61.930	60.080	61.020	58.377	3,316,041
2022-09-09	59.000	60.960	58.530	60.080	57.478	3,848,283
2022-09-08	57.300	60.400	56.600	59.500	56.923	5,318,284
2022-09-07	56.960	58.500	56.000	57.290	54.808	3,066,051
2022-09-06	56.600	57.640	55.890	57.490	55.000	3,399,899
2022-09-05	53.980	57.920	53.880	56.590	54.139	5,022,625
2022-09-02	53.390	53.980	52.600	53.560	51.240	2,664,028
2022-09-01	51.810	53.700	51.510	53.430	51.116	2,826,771
2022-08-31	52.610	53.500	51.260	52.100	49.843	2,474,706
2022-08-30	51.650	53.550	51.000	52.880	50.589	3,325,886
2022-08-29	51.020	52.280	50.400	51.650	49.413	2,714,993
2022-08-26	52.990	53.360	51.130	51.710	49.470	4,270,189
2022-08-25	51.570	54.180	51.220	53.400	51.087	5,308,096
2022-08-24	52.290	53.580	50.820	51.330	49.107	5,088,691
2022-08-23	48.700	52.500	48.380	52.170	49.910	8,546,335
2022-08-22	46.450	47.790	46.450	47.400	45.347	1,301,994
2022-08-19	47.310	47.800	46.400	46.420	44.409	1,234,660
2022-08-18	47.390	47.580	46.880	47.380	45.328	983,300
2022-08-17	48.890	49.140	46.950	47.320	45.270	2,534,300
2022-08-16	49.090	49.140	48.320	48.730	46.619	1,657,050
2022-08-15	47.750	48.900	47.480	48.630	46.523	2,326,657
2022-08-12	47.990	48.020	47.340	47.750	45.682	1,551,050
2022-08-11	48.000	48.460	47.250	47.750	45.682	2,204,900
2022-08-10	46.680	48.270	46.380	48.020	45.940	3,401,435
2022-08-09	46.660	46.720	45.900	46.680	44.658	1,433,850
2022-08-08	46.330	46.660	46.100	46.610	44.591	1,442,730
2022-08-05	45.800	46.400	45.670	46.300	44.294	1,232,200
2022-08-04	45.900	46.000	45.320	45.870	43.883	873,715

← NewerPage 17 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.