Rianlon Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	43.320	44.180	43.000	43.670	41.499	1,214,958
2022-02-08	43.200	43.460	42.450	43.270	41.119	1,024,984
2022-02-07	43.870	43.920	42.610	42.810	40.681	1,312,993
2022-01-28	42.020	43.490	41.310	43.360	41.204	1,710,900
2022-01-27	42.400	42.970	41.620	41.670	39.598	1,689,800
2022-01-26	42.080	43.260	42.080	42.630	40.510	1,119,840
2022-01-25	43.160	43.890	41.890	41.950	39.864	1,398,910
2022-01-24	43.130	43.730	42.800	43.160	41.014	1,239,122
2022-01-21	44.600	44.600	43.190	43.570	41.404	1,847,880
2022-01-20	45.010	45.490	44.000	44.380	42.173	1,751,959
2022-01-19	45.530	46.270	44.590	45.000	42.762	1,530,525
2022-01-18	45.620	46.600	45.460	45.800	43.523	1,419,251
2022-01-17	45.640	46.980	45.390	45.940	43.656	1,718,013
2022-01-14	45.580	46.470	45.430	45.580	43.314	2,444,841
2022-01-13	46.160	47.000	45.700	46.140	43.846	2,708,221
2022-01-12	44.500	46.900	44.030	46.240	43.941	4,238,712
2022-01-11	45.000	46.200	44.130	44.440	42.230	2,301,537
2022-01-10	42.650	45.890	42.360	45.050	42.810	2,962,518
2022-01-07	43.990	43.990	42.500	42.650	40.529	1,398,581
2022-01-06	42.550	43.930	42.420	43.650	41.480	1,345,234
2022-01-05	43.990	44.810	42.400	42.980	40.843	2,075,215
2022-01-04	44.650	44.990	43.400	44.570	42.354	1,896,181
2021-12-31	44.510	44.900	44.250	44.760	42.534	1,187,838
2021-12-30	45.060	45.300	43.680	44.470	42.259	2,113,567
2021-12-29	44.860	45.220	44.550	44.800	42.572	1,717,836
2021-12-28	44.770	45.480	44.250	44.820	42.591	2,168,550
2021-12-27	42.150	45.200	42.120	44.600	42.382	2,256,122
2021-12-24	43.530	43.530	42.100	42.150	40.054	721,950
2021-12-23	42.770	43.300	42.550	43.210	41.061	1,221,575
2021-12-22	41.240	43.160	41.100	42.770	40.643	1,468,228
2021-12-21	40.740	41.020	40.360	41.020	38.980	907,326
2021-12-20	40.650	41.140	40.070	40.570	38.553	1,000,069
2021-12-17	42.470	42.580	40.560	40.650	38.629	1,572,192
2021-12-16	42.090	42.570	41.710	42.460	40.349	911,400
2021-12-15	41.880	42.590	41.410	42.090	39.997	1,134,900
2021-12-14	41.880	42.250	41.320	41.760	39.684	915,100
2021-12-13	42.470	42.790	41.630	41.750	39.674	1,143,750
2021-12-10	42.170	42.510	41.670	42.450	40.339	978,159
2021-12-09	42.660	42.730	41.850	41.980	39.893	1,070,166
2021-12-08	42.150	42.400	41.420	42.270	40.168	1,010,544
2021-12-07	42.660	42.980	41.120	41.530	39.465	1,443,733
2021-12-06	43.570	44.050	42.270	42.320	40.216	995,437
2021-12-03	42.250	43.690	42.250	43.650	41.480	922,029
2021-12-02	43.960	44.210	42.930	43.180	41.033	1,413,000
2021-12-01	43.900	44.630	43.640	43.950	41.765	1,180,650
2021-11-30	43.820	45.720	43.780	44.430	42.221	2,012,960
2021-11-29	43.460	44.200	42.820	43.690	41.518	1,361,941
2021-11-26	43.720	44.470	43.010	43.460	41.299	2,152,146
2021-11-25	43.720	44.220	43.090	44.080	41.888	1,772,599
2021-11-24	43.640	44.400	43.100	43.800	41.622	1,981,178
2021-11-23	42.650	43.800	42.640	43.640	41.470	1,956,908
2021-11-22	42.610	42.930	41.920	42.650	40.529	1,085,982
2021-11-19	41.660	42.650	41.610	42.570	40.453	1,579,140
2021-11-18	41.440	42.320	41.440	41.650	39.579	1,179,107
2021-11-17	41.500	42.190	41.290	41.700	39.627	1,049,699
2021-11-16	41.310	41.900	40.930	41.360	39.303	1,687,258
2021-11-15	40.450	41.310	39.750	41.250	39.199	1,921,540
2021-11-12	38.570	40.570	38.570	40.190	38.192	2,249,457
2021-11-11	38.350	39.170	38.350	38.800	36.871	1,374,550
2021-11-10	38.820	39.390	38.030	38.350	36.443	1,713,581

← NewerPage 20 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.