Rianlon Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 38.750 | 39.300 | 38.540 | 39.060 | 37.118 | 869,800 |
| 2021-11-08 | 39.610 | 39.610 | 38.540 | 38.770 | 36.842 | 1,196,972 |
| 2021-11-05 | 39.850 | 39.990 | 39.390 | 39.640 | 37.669 | 1,108,070 |
| 2021-11-04 | 39.280 | 39.890 | 39.280 | 39.630 | 37.659 | 978,605 |
| 2021-11-03 | 39.970 | 39.970 | 38.840 | 39.320 | 37.365 | 1,032,039 |
| 2021-11-02 | 40.180 | 40.390 | 39.460 | 39.690 | 37.717 | 1,365,394 |
| 2021-11-01 | 38.930 | 40.100 | 38.930 | 39.960 | 37.973 | 1,457,015 |
| 2021-10-29 | 39.610 | 39.660 | 38.800 | 39.120 | 37.175 | 1,079,880 |
| 2021-10-28 | 39.500 | 40.430 | 38.990 | 39.220 | 37.270 | 1,385,241 |
| 2021-10-27 | 39.540 | 39.990 | 38.930 | 39.880 | 37.897 | 1,805,350 |
| 2021-10-26 | 39.540 | 40.050 | 39.030 | 39.730 | 37.755 | 3,751,326 |
| 2021-10-25 | 38.800 | 40.150 | 38.640 | 40.100 | 38.106 | 1,825,889 |
| 2021-10-22 | 38.850 | 39.420 | 38.380 | 38.800 | 36.871 | 1,195,467 |
| 2021-10-21 | 37.520 | 40.280 | 37.470 | 38.860 | 36.928 | 2,419,826 |
| 2021-10-20 | 39.780 | 40.990 | 36.520 | 37.690 | 35.816 | 4,384,750 |
| 2021-10-19 | 40.020 | 40.590 | 39.470 | 40.400 | 38.391 | 1,324,179 |
| 2021-10-18 | 37.550 | 40.220 | 37.510 | 40.020 | 38.030 | 2,641,950 |
| 2021-10-15 | 38.250 | 38.250 | 37.570 | 37.740 | 35.863 | 808,761 |
| 2021-10-14 | 38.280 | 38.670 | 37.810 | 38.250 | 36.348 | 597,643 |
← NewerPage 21 of 21 · 1,219 trading days
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.