Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.200	18.230	17.890	17.970	17.970	7,579,448
2023-07-31	18.000	18.290	17.950	18.160	18.160	7,016,435
2023-07-28	18.050	18.080	17.540	18.070	18.070	11,137,367
2023-07-27	18.090	18.680	18.030	18.060	18.060	12,235,014
2023-07-26	18.180	18.180	17.790	18.090	18.090	10,693,884
2023-07-25	17.800	18.160	17.720	18.150	18.150	10,779,863
2023-07-24	18.040	18.040	17.610	17.670	17.670	7,507,155
2023-07-21	18.100	18.350	17.970	18.090	18.090	5,799,439
2023-07-20	18.470	18.510	18.180	18.190	18.190	5,958,214
2023-07-19	18.390	18.590	18.290	18.450	18.450	8,639,280
2023-07-18	18.410	18.550	18.280	18.380	18.380	6,686,613
2023-07-17	18.520	18.890	18.270	18.350	18.350	8,753,289
2023-07-14	18.580	18.660	18.380	18.600	18.600	9,249,665
2023-07-13	18.250	18.680	18.250	18.630	18.630	11,232,636
2023-07-12	18.470	18.480	18.150	18.220	18.220	6,439,300
2023-07-11	18.090	18.470	18.020	18.420	18.420	7,716,519
2023-07-10	17.910	18.280	17.810	18.060	18.060	7,764,182
2023-07-07	18.170	18.170	17.800	17.900	17.900	6,355,833
2023-07-06	18.110	18.220	18.010	18.070	18.070	7,114,335
2023-07-05	18.660	18.690	18.080	18.150	18.150	11,759,888
2023-07-04	19.010	19.070	18.560	18.680	18.680	12,147,287
2023-07-03	18.970	19.340	18.900	19.000	19.000	14,750,538
2023-06-30	18.980	19.090	18.700	18.990	18.990	9,421,731
2023-06-29	18.950	19.190	18.800	18.870	18.870	6,018,994
2023-06-28	19.060	19.180	18.700	19.010	19.010	7,549,523
2023-06-27	19.200	19.500	18.930	19.090	19.090	5,989,273
2023-06-26	19.480	19.500	18.930	19.190	19.190	9,365,036
2023-06-21	20.000	20.230	19.620	19.620	19.620	7,147,368
2023-06-20	20.080	20.400	19.890	19.920	19.920	6,020,204
2023-06-19	19.920	20.240	19.800	20.120	20.120	6,577,236
2023-06-16	19.690	20.000	19.370	19.920	19.920	7,962,320
2023-06-15	19.110	19.850	18.920	19.830	19.630	10,845,315
2023-06-14	19.130	19.280	18.910	19.100	18.907	6,709,445
2023-06-13	18.900	19.090	18.620	19.050	18.858	7,598,777
2023-06-12	18.980	19.060	18.490	18.920	18.729	7,751,981
2023-06-09	18.950	19.210	18.580	19.030	18.838	11,158,482
2023-06-08	19.420	19.570	18.880	18.950	18.759	8,800,777
2023-06-07	19.870	20.000	19.350	19.390	19.194	7,449,300
2023-06-06	20.640	20.650	19.860	19.940	19.739	10,778,376
2023-06-05	21.040	21.140	20.570	20.620	20.412	7,745,650
2023-06-02	21.190	21.660	21.120	21.190	20.976	7,723,844
2023-06-01	21.310	21.990	21.230	21.330	21.115	7,393,653
2023-05-31	21.830	22.040	21.180	21.300	21.085	7,471,510
2023-05-30	22.200	22.420	21.430	21.970	21.748	10,841,809
2023-05-29	23.100	23.100	22.050	22.170	21.946	8,575,864
2023-05-26	23.290	23.290	22.500	22.900	22.669	5,636,792
2023-05-25	22.400	23.300	22.380	23.020	22.788	6,622,274
2023-05-24	22.760	23.100	22.550	22.810	22.580	4,687,632
2023-05-23	23.130	23.250	22.800	22.820	22.590	3,673,142
2023-05-22	22.720	23.250	22.500	23.110	22.877	6,168,051
2023-05-19	22.930	22.940	22.440	22.730	22.501	5,673,056
2023-05-18	23.160	23.460	22.680	22.950	22.719	10,732,451
2023-05-17	23.500	23.580	22.710	23.350	23.115	9,942,671
2023-05-16	22.490	23.570	22.490	23.190	22.956	13,184,292
2023-05-15	21.550	22.600	21.480	22.570	22.342	13,209,861
2023-05-12	21.600	22.210	21.250	21.600	21.382	8,086,600
2023-05-11	21.740	21.960	21.330	21.450	21.234	5,305,157
2023-05-10	20.940	21.900	20.710	21.600	21.382	7,752,201
2023-05-09	21.800	21.830	20.980	21.030	20.818	6,185,934
2023-05-08	21.780	22.500	21.620	21.830	21.610	8,306,619

← NewerPage 14 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.