Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	22.000	22.270	21.280	21.800	21.580	7,782,537
2023-05-04	21.650	22.600	21.650	22.090	21.867	11,512,855
2023-04-28	22.100	22.300	21.340	21.670	21.451	10,171,206
2023-04-27	21.800	22.650	21.570	22.280	22.055	15,692,563
2023-04-26	20.530	21.900	20.320	21.600	21.382	16,576,311
2023-04-25	20.850	22.220	19.850	20.430	20.224	23,155,301
2023-04-24	20.490	20.720	20.260	20.400	20.194	3,284,867
2023-04-21	21.100	21.400	20.500	20.560	20.353	4,664,416
2023-04-20	21.320	21.480	20.880	21.010	20.798	4,911,045
2023-04-19	21.500	21.780	21.370	21.490	21.273	3,597,329
2023-04-18	21.200	21.860	21.200	21.570	21.353	5,817,911
2023-04-17	20.920	21.600	20.800	21.250	21.036	6,896,251
2023-04-14	20.520	21.270	20.520	20.870	20.660	4,810,111
2023-04-13	20.900	21.380	20.700	20.770	20.561	6,653,589
2023-04-12	21.300	21.540	20.930	21.030	20.818	4,432,882
2023-04-11	21.660	21.660	21.160	21.300	21.085	4,549,748
2023-04-10	21.220	21.780	21.200	21.520	21.303	6,164,854
2023-04-07	21.600	21.930	21.120	21.260	21.046	8,449,309
2023-04-06	21.800	22.270	21.230	21.540	21.323	6,438,698
2023-04-04	22.110	22.350	21.660	21.800	21.580	8,496,301
2023-04-03	22.110	22.570	22.030	22.180	21.956	8,765,528
2023-03-31	22.450	22.900	22.120	22.240	22.016	6,489,286
2023-03-30	22.060	22.520	21.850	22.480	22.253	7,523,984
2023-03-29	22.090	22.580	21.970	22.070	21.847	6,504,058
2023-03-28	22.740	22.740	22.060	22.130	21.907	4,357,980
2023-03-27	22.020	23.050	21.960	22.650	22.422	8,042,075
2023-03-24	21.820	22.100	21.620	21.970	21.748	5,689,825
2023-03-23	22.000	22.090	21.460	21.770	21.550	4,880,063
2023-03-22	22.000	22.360	21.890	22.020	21.798	4,261,693
2023-03-21	21.820	22.200	21.490	21.950	21.729	5,913,133
2023-03-20	21.900	22.060	21.420	21.750	21.531	5,826,281
2023-03-17	22.030	22.260	21.880	21.900	21.679	4,903,944
2023-03-16	22.720	22.850	21.820	21.850	21.630	6,991,209
2023-03-15	22.540	23.570	22.540	22.850	22.620	7,530,466
2023-03-14	22.820	22.990	22.100	22.500	22.273	5,640,393
2023-03-13	22.710	23.400	22.680	22.800	22.570	6,003,692
2023-03-10	23.220	23.540	22.880	22.890	22.659	4,582,828
2023-03-09	23.430	23.620	23.290	23.460	23.223	2,883,093
2023-03-08	23.310	23.780	23.180	23.310	23.075	4,880,103
2023-03-07	24.310	24.380	23.380	23.440	23.204	6,221,554
2023-03-06	24.040	24.530	23.520	24.390	24.144	6,722,792
2023-03-03	24.290	24.550	23.910	24.030	23.788	4,686,477
2023-03-02	24.600	24.880	24.040	24.180	23.936	6,632,176
2023-03-01	24.950	25.170	24.410	24.530	24.283	6,372,787
2023-02-28	24.790	25.350	24.710	25.090	24.837	6,704,388
2023-02-27	25.450	25.450	24.610	25.000	24.748	10,653,146
2023-02-24	24.300	25.530	24.040	25.450	25.193	15,540,981
2023-02-23	24.000	24.750	23.910	24.350	24.104	8,055,007
2023-02-22	23.860	24.950	23.850	24.100	23.857	10,791,173
2023-02-21	24.050	24.150	23.560	23.970	23.728	6,555,657
2023-02-20	23.380	24.110	23.120	23.810	23.570	9,625,484
2023-02-17	23.350	23.610	23.210	23.290	23.055	4,706,047
2023-02-16	23.900	23.930	23.100	23.290	23.055	6,274,583
2023-02-15	23.990	24.190	23.530	23.750	23.511	5,997,068
2023-02-14	23.870	24.130	23.610	23.760	23.520	4,576,175
2023-02-13	23.240	23.830	23.050	23.740	23.501	11,761,188
2023-02-10	23.810	23.950	23.000	23.240	23.006	8,439,301
2023-02-09	23.660	24.000	23.410	23.800	23.560	6,692,807
2023-02-08	23.600	23.970	23.310	23.660	23.421	7,301,901
2023-02-07	24.000	24.090	23.410	23.590	23.352	7,765,511

← NewerPage 15 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.