Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.930	10.300	9.880	10.210	10.210	12,056,400
2024-07-25	9.830	10.070	9.690	9.960	9.960	10,055,180
2024-07-24	9.960	10.240	9.860	10.040	10.040	8,942,861
2024-07-23	10.200	10.290	9.950	9.960	9.960	7,461,287
2024-07-22	9.910	10.230	9.900	10.200	10.200	9,978,082
2024-07-19	9.770	9.960	9.760	9.900	9.900	4,909,966
2024-07-18	9.790	9.850	9.560	9.850	9.850	5,085,848
2024-07-17	9.740	9.810	9.640	9.730	9.730	4,952,428
2024-07-16	9.690	9.790	9.610	9.740	9.740	4,191,427
2024-07-15	9.830	9.890	9.700	9.710	9.710	4,736,600
2024-07-12	9.890	9.980	9.830	9.910	9.910	4,607,668
2024-07-11	9.730	9.960	9.660	9.890	9.890	8,918,503
2024-07-10	9.680	9.820	9.520	9.520	9.520	7,362,324
2024-07-09	9.620	9.790	9.410	9.700	9.700	8,234,700
2024-07-08	9.590	9.920	9.470	9.650	9.650	10,227,744
2024-07-05	9.640	9.640	9.640	9.640	9.640	0
2024-07-04	9.880	9.970	9.610	9.640	9.640	9,376,667
2024-07-03	10.170	10.200	9.850	9.880	9.880	8,691,294
2024-07-02	10.460	10.480	10.130	10.180	10.180	7,517,714
2024-07-01	10.270	10.440	10.200	10.380	10.380	3,978,003
2024-06-28	10.260	10.480	10.160	10.270	10.270	7,368,300
2024-06-27	10.540	10.570	10.250	10.260	10.260	8,997,150
2024-06-26	10.410	10.610	10.380	10.590	10.590	5,638,053
2024-06-25	10.550	10.630	10.370	10.460	10.460	4,816,702
2024-06-24	10.630	10.710	10.460	10.480	10.480	5,511,100
2024-06-21	10.570	10.770	10.530	10.690	10.690	5,741,537
2024-06-20	10.870	10.970	10.510	10.520	10.520	10,122,172
2024-06-19	11.310	11.310	10.890	10.910	10.910	10,374,423
2024-06-18	11.200	11.370	11.160	11.300	11.300	6,018,632
2024-06-17	11.120	11.250	11.050	11.160	11.160	5,884,248
2024-06-14	11.440	11.440	11.030	11.220	11.220	11,711,020
2024-06-13	11.380	11.500	11.330	11.430	11.430	4,397,944
2024-06-12	11.290	11.490	11.220	11.430	11.430	5,521,500
2024-06-11	11.200	11.360	10.990	11.320	11.320	5,515,832
2024-06-07	11.330	11.420	11.100	11.200	11.200	7,198,246
2024-06-06	11.680	11.800	11.200	11.220	11.220	12,329,210
2024-06-05	12.150	12.160	11.710	11.710	11.710	10,192,500
2024-06-04	11.880	12.220	11.710	12.210	12.210	10,659,508
2024-06-03	12.010	12.100	11.770	11.840	11.840	10,007,436
2024-05-31	12.230	12.310	12.000	12.010	12.010	8,878,624
2024-05-30	12.330	12.440	12.220	12.220	12.220	7,825,082
2024-05-29	12.650	12.720	12.250	12.300	12.300	15,210,325
2024-05-28	12.710	12.860	12.500	12.650	12.650	14,748,267
2024-05-27	12.430	12.780	12.280	12.710	12.710	23,840,029
2024-05-24	12.330	12.570	12.100	12.300	12.300	15,883,654
2024-05-23	12.340	12.390	12.170	12.320	12.320	15,556,967
2024-05-22	11.700	12.500	11.700	12.440	12.440	32,604,319
2024-05-21	11.990	12.220	11.760	11.780	11.780	16,882,346
2024-05-20	11.560	11.820	11.530	11.720	11.720	8,729,030
2024-05-17	11.530	11.630	11.380	11.570	11.570	10,864,905
2024-05-16	11.710	11.820	11.550	11.580	11.580	8,881,467
2024-05-15	11.760	11.900	11.710	11.720	11.720	7,405,299
2024-05-14	12.080	12.120	11.840	11.860	11.860	11,020,242
2024-05-13	12.030	12.180	11.850	12.000	12.000	12,767,850
2024-05-10	12.440	12.480	12.080	12.180	12.180	17,365,372
2024-05-09	12.210	12.620	12.200	12.450	12.450	14,697,915
2024-05-08	12.450	12.530	12.240	12.250	12.250	11,318,742
2024-05-07	12.420	12.520	12.300	12.450	12.450	10,127,390
2024-05-06	12.430	12.560	12.310	12.390	12.390	12,663,812
2024-04-30	12.300	12.390	12.030	12.290	12.290	17,819,500

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	0.2000 CNY
2022-07-29	0.2500 CNY
2021-07-12	0.3200 CNY
2020-06-03	0.4200 CNY
2019-05-27	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.