Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.450	10.680	10.340	10.660	10.660	12,718,532
2024-01-24	10.530	10.690	10.050	10.470	10.470	14,058,323
2024-01-23	10.290	10.600	10.170	10.460	10.460	12,322,604
2024-01-22	10.850	10.850	10.250	10.350	10.350	11,528,202
2024-01-19	11.070	11.340	10.840	10.850	10.850	11,297,882
2024-01-18	11.040	11.150	10.710	11.090	11.090	14,394,145
2024-01-17	11.460	11.460	11.090	11.090	11.090	8,738,811
2024-01-16	11.430	11.610	11.290	11.490	11.490	9,115,343
2024-01-15	11.560	11.640	11.360	11.430	11.430	8,439,443
2024-01-12	11.570	11.850	11.520	11.620	11.620	11,838,320
2024-01-11	11.380	11.700	11.330	11.600	11.600	12,243,234
2024-01-10	11.400	11.600	11.240	11.370	11.370	11,128,983
2024-01-09	11.460	11.790	11.280	11.470	11.470	10,861,648
2024-01-08	11.620	11.770	11.440	11.450	11.450	7,495,857
2024-01-05	11.940	12.080	11.590	11.640	11.640	9,603,984
2024-01-04	12.160	12.160	11.930	12.000	12.000	6,211,100
2024-01-03	12.250	12.340	12.040	12.160	12.160	8,609,135
2024-01-02	12.520	12.560	12.210	12.250	12.250	7,141,462
2023-12-29	12.220	12.400	12.220	12.370	12.370	9,580,183
2023-12-28	11.540	12.300	11.510	12.240	12.240	17,266,645
2023-12-27	11.720	11.750	11.520	11.560	11.560	6,132,768
2023-12-26	11.760	11.800	11.590	11.670	11.670	5,513,159
2023-12-25	11.640	11.900	11.640	11.800	11.800	8,324,700
2023-12-22	11.600	11.910	11.430	11.760	11.760	11,992,828
2023-12-21	11.450	11.800	11.390	11.650	11.650	11,243,496
2023-12-20	11.820	11.940	11.500	11.530	11.530	10,702,259
2023-12-19	11.860	11.940	11.720	11.820	11.820	6,894,646
2023-12-18	12.070	12.100	11.850	11.870	11.870	6,954,097
2023-12-15	12.130	12.320	12.080	12.120	12.120	6,839,185
2023-12-14	12.240	12.360	12.100	12.120	12.120	5,538,388
2023-12-13	12.430	12.430	12.160	12.160	12.160	7,571,200
2023-12-12	12.450	12.520	12.400	12.430	12.430	5,917,814
2023-12-11	12.350	12.600	12.260	12.450	12.450	7,514,127
2023-12-08	12.510	12.560	12.420	12.420	12.420	7,042,861
2023-12-07	12.540	12.540	12.350	12.420	12.420	6,755,624
2023-12-06	12.510	12.720	12.410	12.550	12.550	9,075,689
2023-12-05	12.760	12.850	12.510	12.510	12.510	9,163,933
2023-12-04	12.930	12.950	12.770	12.780	12.780	6,564,500
2023-12-01	13.000	13.030	12.750	12.860	12.860	9,400,642
2023-11-30	13.150	13.290	12.960	12.980	12.980	15,167,982
2023-11-29	13.390	13.470	13.190	13.210	13.210	5,828,559
2023-11-28	13.330	13.450	13.120	13.450	13.450	9,325,862
2023-11-27	13.560	13.580	13.340	13.340	13.340	8,200,944
2023-11-24	13.720	13.720	13.550	13.590	13.590	6,498,363
2023-11-23	13.580	13.740	13.530	13.730	13.730	6,510,640
2023-11-22	13.770	13.870	13.610	13.620	13.620	8,012,618
2023-11-21	14.100	14.150	13.850	13.880	13.880	8,347,887
2023-11-20	13.990	14.130	13.820	14.070	14.070	8,425,210
2023-11-17	13.800	13.870	13.620	13.850	13.850	8,840,507
2023-11-16	14.300	14.300	13.810	13.830	13.830	12,820,542
2023-11-15	14.250	14.410	14.210	14.280	14.280	9,509,512
2023-11-14	14.120	14.280	14.090	14.180	14.180	6,187,374
2023-11-13	14.150	14.280	14.100	14.170	14.170	5,148,398
2023-11-10	14.200	14.210	14.040	14.130	14.130	6,478,250
2023-11-09	14.190	14.420	14.150	14.250	14.250	7,694,771
2023-11-08	14.400	14.400	14.090	14.190	14.190	7,494,914
2023-11-07	14.240	14.380	14.170	14.290	14.290	8,279,086
2023-11-06	14.000	14.530	13.990	14.330	14.330	14,144,091
2023-11-03	13.490	14.020	13.460	13.940	13.940	16,142,928
2023-11-02	13.860	13.980	13.460	13.460	13.460	15,182,896

← NewerPage 12 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.