Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.300	12.390	12.030	12.290	12.290	17,819,500
2024-04-29	11.730	12.510	11.730	12.460	12.460	23,695,547
2024-04-26	11.520	11.740	11.330	11.710	11.710	16,833,520
2024-04-25	11.740	11.740	11.510	11.550	11.550	10,617,219
2024-04-24	11.640	11.750	11.420	11.750	11.750	10,632,600
2024-04-23	11.500	11.710	11.390	11.640	11.640	10,812,680
2024-04-22	11.550	11.870	11.350	11.470	11.470	11,091,550
2024-04-19	11.880	11.910	11.510	11.680	11.680	13,805,842
2024-04-18	11.780	12.090	11.650	11.870	11.870	17,721,995
2024-04-17	11.410	11.830	11.410	11.770	11.770	18,858,987
2024-04-16	12.190	12.400	11.210	11.280	11.280	28,246,699
2024-04-15	12.480	12.650	12.080	12.280	12.280	20,596,179
2024-04-12	12.700	12.840	12.360	12.490	12.490	25,021,887
2024-04-11	12.600	13.200	12.550	12.750	12.750	26,840,258
2024-04-10	13.250	13.530	12.500	12.740	12.740	32,684,933
2024-04-09	13.600	13.790	13.220	13.320	13.320	38,943,268
2024-04-08	13.100	13.880	12.680	13.610	13.610	63,091,803
2024-04-03	12.300	13.140	12.240	13.090	13.090	47,687,513
2024-04-02	12.410	13.170	12.230	12.500	12.500	53,269,579
2024-04-01	11.760	12.120	11.670	12.010	12.010	28,127,188
2024-03-29	11.400	11.990	11.250	11.800	11.800	25,189,756
2024-03-28	10.730	11.590	10.650	11.400	11.400	34,692,661
2024-03-27	11.580	11.610	10.750	10.780	10.780	32,967,199
2024-03-26	11.210	11.970	11.210	11.610	11.610	34,097,373
2024-03-25	11.590	11.770	11.280	11.300	11.300	27,976,177
2024-03-22	12.000	12.280	11.560	11.690	11.690	50,955,341
2024-03-21	11.030	12.030	11.030	12.030	12.030	52,772,045
2024-03-20	10.940	11.020	10.860	10.940	10.940	9,699,582
2024-03-19	11.080	11.090	10.930	10.940	10.940	11,048,279
2024-03-18	11.050	11.110	10.920	11.110	11.110	13,013,877
2024-03-15	10.970	11.180	10.810	10.990	10.990	12,201,679
2024-03-14	11.100	11.150	10.850	10.930	10.930	13,214,697
2024-03-13	11.250	11.310	11.070	11.100	11.100	18,909,626
2024-03-12	11.090	11.440	10.950	11.240	11.240	30,736,213
2024-03-11	10.780	11.030	10.730	11.030	11.030	21,529,850
2024-03-08	10.500	10.750	10.450	10.660	10.660	11,458,497
2024-03-07	10.950	10.980	10.490	10.490	10.490	15,496,100
2024-03-06	10.350	11.060	10.340	10.870	10.870	24,299,164
2024-03-05	10.550	10.560	10.350	10.400	10.400	10,832,990
2024-03-04	10.820	10.890	10.500	10.620	10.620	10,954,400
2024-03-01	10.780	10.890	10.630	10.780	10.780	10,155,764
2024-02-29	10.300	10.780	10.270	10.780	10.780	14,257,118
2024-02-28	10.790	11.060	10.330	10.350	10.350	17,915,936
2024-02-27	10.570	10.750	10.470	10.740	10.740	11,469,764
2024-02-26	10.480	10.730	10.380	10.620	10.620	14,145,966
2024-02-23	10.360	10.450	10.250	10.440	10.440	11,093,377
2024-02-22	10.280	10.440	10.270	10.380	10.380	9,232,129
2024-02-21	10.070	10.590	9.980	10.330	10.330	15,313,772
2024-02-20	10.100	10.150	9.960	10.140	10.140	9,698,534
2024-02-19	10.510	10.540	10.040	10.190	10.190	17,226,948
2024-02-08	10.200	10.840	10.200	10.400	10.400	21,406,211
2024-02-07	9.400	10.150	9.400	10.090	10.090	24,181,616
2024-02-06	8.500	9.460	8.360	9.460	9.460	19,993,762
2024-02-05	9.050	9.050	8.240	8.600	8.600	20,538,342
2024-02-02	9.610	9.680	8.800	9.140	9.140	15,118,527
2024-02-01	9.720	9.900	9.570	9.580	9.580	11,666,552
2024-01-31	9.890	10.150	9.660	9.700	9.700	13,174,658
2024-01-30	10.170	10.380	9.970	9.970	9.970	13,356,200
2024-01-29	10.510	10.540	10.090	10.090	10.090	10,519,856
2024-01-26	10.630	10.730	10.470	10.490	10.490	10,315,467

← NewerPage 11 of 21 · 1,219 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.