Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	45.900	46.000	45.320	45.870	43.883	873,715
2022-08-03	45.290	46.460	45.290	45.410	43.443	1,332,005
2022-08-02	45.730	46.150	44.910	45.400	43.433	1,936,050
2022-08-01	45.720	46.170	45.480	45.910	43.921	943,050
2022-07-29	46.780	46.880	45.610	45.700	43.720	1,385,200
2022-07-28	46.500	47.230	46.110	46.380	44.371	2,442,137
2022-07-27	45.870	46.370	45.340	46.130	44.132	1,219,510
2022-07-26	45.180	45.880	44.830	45.750	43.768	1,000,832
2022-07-25	45.380	46.150	44.900	45.150	43.194	1,053,599
2022-07-22	45.800	46.400	45.220	45.350	43.386	1,478,703
2022-07-21	46.900	46.910	45.700	45.830	43.845	1,735,956
2022-07-20	47.410	47.410	46.370	46.910	44.878	1,058,827
2022-07-19	45.630	47.380	45.510	46.940	44.907	2,201,763
2022-07-18	46.190	46.420	45.430	45.770	43.787	1,465,744
2022-07-15	46.110	46.660	45.450	46.190	44.189	1,507,262
2022-07-14	45.650	46.370	45.210	45.800	43.816	1,520,362
2022-07-13	45.900	46.680	45.500	45.590	43.615	1,441,443
2022-07-12	47.190	47.600	45.700	46.250	44.247	2,396,252
2022-07-11	45.980	46.450	45.010	45.790	43.807	1,224,608
2022-07-08	46.800	46.800	45.000	46.020	44.027	1,202,600
2022-07-07	46.240	46.650	45.660	46.440	44.428	1,188,889
2022-07-06	44.710	46.860	44.710	46.350	44.342	2,821,884
2022-07-05	45.770	46.040	44.510	44.990	43.041	1,272,777
2022-07-04	46.980	46.980	44.850	45.760	43.778	1,985,800
2022-07-01	44.830	46.600	44.570	46.410	44.400	3,078,757
2022-06-30	44.380	44.830	43.920	44.110	42.199	1,157,196
2022-06-29	45.190	45.820	44.050	44.060	42.151	1,549,375
2022-06-28	45.050	45.490	44.900	45.300	43.338	1,222,300
2022-06-27	45.800	46.160	45.050	45.270	43.309	1,219,908
2022-06-24	45.100	46.160	45.030	45.600	43.625	1,479,098
2022-06-23	44.000	45.160	43.840	45.000	43.051	1,132,800
2022-06-22	44.890	45.100	43.910	43.920	42.018	1,316,116
2022-06-21	45.210	45.460	44.580	44.910	42.965	969,400
2022-06-20	45.490	46.140	45.060	45.210	43.252	986,821
2022-06-17	44.530	45.450	44.190	45.380	43.414	1,243,071
2022-06-16	45.270	45.720	44.440	44.640	42.706	1,852,000
2022-06-15	46.210	46.300	45.260	45.300	43.338	1,498,500
2022-06-14	45.660	46.210	45.050	46.000	44.007	1,693,795
2022-06-13	46.130	46.450	45.010	46.010	44.017	1,629,150
2022-06-10	45.470	46.740	45.250	46.170	44.170	1,217,300
2022-06-09	46.580	46.840	44.960	45.740	43.759	1,982,141
2022-06-08	47.680	47.680	45.870	47.080	45.041	1,587,100
2022-06-07	47.250	47.870	46.900	47.440	45.385	1,408,109
2022-06-06	45.950	47.530	45.680	47.470	45.414	2,078,501
2022-06-02	45.500	46.280	45.480	45.950	43.960	939,182
2022-06-01	46.200	46.800	45.430	45.830	43.845	1,103,325
2022-05-31	46.910	46.950	45.710	46.320	44.314	1,098,772
2022-05-30	46.010	46.950	44.880	46.800	44.773	1,741,900
2022-05-27	46.300	46.650	45.230	45.850	43.864	1,076,629
2022-05-26	46.140	46.750	45.550	46.210	44.208	1,098,621
2022-05-25	46.850	47.430	45.470	46.180	44.180	2,485,480
2022-05-24	48.990	48.990	47.010	47.250	45.203	2,158,764
2022-05-23	48.300	49.630	48.140	48.980	46.858	3,672,887
2022-05-20	45.800	47.600	45.710	47.560	45.500	2,563,551
2022-05-19	46.810	46.810	45.220	45.600	43.625	2,557,870
2022-05-18	46.100	47.740	45.790	47.390	45.337	2,936,307
2022-05-17	45.650	46.640	45.200	46.000	44.007	1,484,000
2022-05-16	45.950	46.170	45.070	45.850	43.864	1,359,700
2022-05-13	45.650	46.260	45.520	45.800	43.816	831,209
2022-05-12	45.200	46.160	44.800	45.500	43.529	1,176,500

← NewerPage 18 of 21 · 1,219 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.