Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.080	14.190	13.820	13.900	13.900	12,878,649
2023-10-31	14.260	14.400	13.960	14.070	14.070	12,622,444
2023-10-30	14.190	14.450	14.040	14.330	14.330	13,148,000
2023-10-27	14.450	14.450	13.720	14.240	14.240	22,392,904
2023-10-26	14.450	14.650	13.920	14.640	14.640	11,680,525
2023-10-25	14.910	15.180	14.510	14.580	14.580	11,444,578
2023-10-24	14.750	14.870	14.500	14.800	14.800	8,008,802
2023-10-23	15.320	15.320	14.500	14.620	14.620	9,884,178
2023-10-20	15.040	15.790	15.010	15.330	15.330	10,792,670
2023-10-19	15.080	15.350	15.030	15.060	15.060	4,954,741
2023-10-18	15.510	15.590	15.120	15.150	15.150	5,687,859
2023-10-17	15.470	15.850	15.470	15.560	15.560	5,115,728
2023-10-16	15.600	15.890	15.460	15.510	15.510	6,979,081
2023-10-13	15.720	15.770	15.540	15.690	15.690	6,217,075
2023-10-12	15.460	16.010	15.420	15.840	15.840	10,909,633
2023-10-11	15.430	15.540	15.380	15.440	15.440	5,253,794
2023-10-10	15.510	15.650	15.350	15.360	15.360	6,508,600
2023-10-09	15.880	15.880	15.490	15.550	15.550	8,965,876
2023-09-28	15.670	16.030	15.650	15.880	15.880	9,012,462
2023-09-27	15.110	15.840	15.110	15.700	15.700	11,817,493
2023-09-26	15.110	15.380	15.100	15.160	15.160	5,025,300
2023-09-25	15.200	15.210	15.010	15.100	15.100	4,502,180
2023-09-22	14.810	15.210	14.800	15.200	15.200	5,399,548
2023-09-21	15.010	15.130	14.860	14.940	14.940	5,424,860
2023-09-20	15.140	15.340	15.070	15.080	15.080	5,210,673
2023-09-19	15.420	15.480	15.180	15.230	15.230	5,316,000
2023-09-18	15.280	15.600	15.160	15.470	15.470	5,392,490
2023-09-15	15.280	15.540	15.280	15.360	15.360	7,281,738
2023-09-14	15.500	15.510	15.230	15.270	15.270	6,459,000
2023-09-13	15.780	15.850	15.410	15.530	15.530	6,937,125
2023-09-12	15.850	15.880	15.710	15.800	15.800	4,343,193
2023-09-11	15.790	15.920	15.600	15.830	15.830	5,843,260
2023-09-08	15.520	15.840	15.500	15.730	15.730	5,574,191
2023-09-07	16.060	16.140	15.560	15.600	15.600	9,723,682
2023-09-06	15.960	16.110	15.820	16.080	16.080	6,813,136
2023-09-05	16.120	16.170	15.920	16.030	16.030	6,781,261
2023-09-04	16.000	16.130	15.860	16.120	16.120	8,752,435
2023-09-01	16.010	16.240	15.910	15.990	15.990	7,268,789
2023-08-31	16.290	16.400	16.060	16.150	16.150	8,594,969
2023-08-30	16.460	16.690	16.210	16.350	16.350	15,724,896
2023-08-29	15.780	16.450	15.730	16.440	16.440	20,972,039
2023-08-28	16.150	16.210	15.580	15.740	15.740	14,677,704
2023-08-25	15.390	15.740	15.200	15.380	15.380	9,331,403
2023-08-24	15.410	15.670	15.300	15.440	15.440	7,693,442
2023-08-23	15.860	15.900	15.390	15.400	15.400	7,172,767
2023-08-22	16.070	16.100	15.500	15.860	15.860	10,321,939
2023-08-21	16.170	16.330	15.920	15.930	15.930	7,267,252
2023-08-18	16.500	16.590	16.170	16.170	16.170	4,686,852
2023-08-17	16.320	16.530	16.230	16.460	16.460	5,046,662
2023-08-16	16.650	16.720	16.390	16.410	16.410	5,378,793
2023-08-15	16.860	16.980	16.540	16.720	16.720	5,494,471
2023-08-14	16.680	17.000	16.510	16.990	16.990	6,311,308
2023-08-11	17.240	17.250	16.880	16.890	16.890	7,502,064
2023-08-10	17.220	17.520	17.160	17.240	17.240	7,374,531
2023-08-09	17.190	17.340	17.010	17.220	17.220	4,506,276
2023-08-08	17.270	17.320	17.120	17.250	17.250	5,390,655
2023-08-07	17.550	17.600	17.100	17.280	17.280	9,573,621
2023-08-04	17.730	17.920	17.550	17.550	17.550	9,184,587
2023-08-03	17.730	17.900	17.650	17.730	17.730	5,982,600
2023-08-02	17.890	18.000	17.740	17.760	17.760	4,833,020

← NewerPage 13 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.