Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	47.010	47.280	44.880	45.110	43.156	1,764,409
2022-05-10	45.870	46.630	45.270	45.800	43.816	1,836,778
2022-05-09	46.760	46.990	45.800	46.080	44.084	1,028,909
2022-05-06	46.500	47.130	46.260	46.730	44.706	1,399,890
2022-05-05	45.600	47.660	45.200	47.400	45.347	2,684,443
2022-04-29	44.070	46.300	43.870	45.880	43.893	2,453,127
2022-04-28	42.110	44.840	42.000	44.190	42.276	2,059,982
2022-04-27	40.350	43.070	39.700	42.510	40.669	2,954,183
2022-04-26	40.180	41.270	39.020	39.070	37.378	1,762,448
2022-04-25	41.730	42.710	40.460	40.540	38.784	1,988,974
2022-04-22	43.000	43.800	41.810	42.140	40.315	1,408,799
2022-04-21	44.120	44.580	43.130	43.220	41.348	1,069,900
2022-04-20	44.880	44.880	43.650	44.380	42.458	773,752
2022-04-19	44.600	45.000	44.200	44.860	42.917	612,300
2022-04-18	43.600	45.050	43.150	44.840	42.898	1,195,942
2022-04-15	44.500	44.870	43.510	44.000	42.094	1,130,969
2022-04-14	45.600	45.700	44.100	44.800	42.859	1,439,615
2022-04-13	47.010	47.100	45.700	45.700	43.428	1,267,401
2022-04-12	47.400	47.690	45.550	47.500	45.138	2,119,892
2022-04-11	47.550	47.960	46.500	47.550	45.186	1,290,179
2022-04-08	45.750	49.000	44.860	47.950	45.566	2,851,096
2022-04-07	46.560	47.190	45.440	46.210	43.912	1,926,430
2022-04-06	46.710	47.450	46.210	47.000	44.663	2,041,400
2022-04-01	45.840	47.200	44.680	46.920	44.587	2,026,669
2022-03-31	45.460	46.130	44.910	45.840	43.561	1,126,401
2022-03-30	44.550	45.900	44.310	45.460	43.200	1,676,700
2022-03-29	45.100	45.570	43.850	44.580	42.363	1,420,291
2022-03-28	45.400	45.600	43.710	45.290	43.038	1,749,750
2022-03-25	46.220	46.460	45.100	45.280	43.029	1,543,916
2022-03-24	43.100	46.690	42.730	46.290	43.988	2,850,659
2022-03-23	43.920	44.220	43.000	43.710	41.537	1,001,614
2022-03-22	45.400	45.500	43.630	43.880	41.698	1,552,790
2022-03-21	42.730	45.850	42.160	45.170	42.924	2,730,866
2022-03-18	42.800	43.340	42.250	42.630	40.510	1,164,036
2022-03-17	43.000	43.890	42.930	43.000	40.862	2,172,300
2022-03-16	42.220	43.350	40.800	42.900	40.767	2,459,550
2022-03-15	43.460	43.870	41.790	41.800	39.722	2,294,500
2022-03-14	45.000	45.500	43.830	43.830	41.651	1,805,300
2022-03-11	45.000	45.930	44.140	45.430	43.171	2,035,036
2022-03-10	46.780	46.800	45.130	45.320	43.067	2,024,150
2022-03-09	45.900	46.350	43.820	45.710	43.437	2,679,222
2022-03-08	45.840	46.600	44.950	45.390	43.133	2,343,422
2022-03-07	46.400	46.670	45.540	45.700	43.428	1,433,850
2022-03-04	46.250	46.980	45.990	46.220	43.922	1,702,250
2022-03-03	47.550	47.550	45.800	46.280	43.979	2,349,850
2022-03-02	47.660	48.290	46.810	47.170	44.825	2,499,850
2022-03-01	47.340	48.000	46.710	47.700	45.328	3,537,105
2022-02-28	45.440	47.650	44.040	47.580	45.214	5,926,386
2022-02-25	44.500	44.570	43.280	43.830	41.651	1,600,559
2022-02-24	43.670	44.820	42.880	43.600	41.432	2,147,100
2022-02-23	42.230	43.880	42.070	43.840	41.660	1,271,900
2022-02-22	42.190	42.630	41.790	42.260	40.159	987,150
2022-02-21	43.000	43.760	42.220	42.340	40.235	1,037,266
2022-02-18	43.500	43.990	43.170	43.310	41.157	1,027,343
2022-02-17	43.170	44.140	42.740	43.910	41.727	1,559,297
2022-02-16	41.940	43.210	41.630	43.040	40.900	1,613,985
2022-02-15	41.200	41.940	41.000	41.790	39.712	798,188
2022-02-14	41.550	41.810	40.770	41.000	38.961	1,348,484
2022-02-11	44.250	44.250	40.540	41.490	39.427	3,029,180
2022-02-10	44.200	46.570	44.200	44.690	42.468	2,327,747

← NewerPage 19 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.