Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	24.000	24.150	23.630	23.990	23.748	6,429,739
2023-02-03	24.280	24.340	23.680	24.070	23.827	7,302,444
2023-02-02	24.470	24.500	24.100	24.400	24.154	8,041,106
2023-02-01	24.360	24.480	23.600	24.310	24.065	24,716,828
2023-01-31	22.220	23.980	21.900	23.980	23.738	26,300,360
2023-01-30	22.080	22.080	21.690	21.800	21.580	5,305,242
2023-01-20	21.430	21.790	21.380	21.470	21.254	4,360,325
2023-01-19	21.670	21.740	21.190	21.330	21.115	6,171,340
2023-01-18	21.620	21.750	21.400	21.670	21.451	3,495,978
2023-01-17	21.720	21.900	21.550	21.620	21.402	4,279,249
2023-01-16	21.640	22.040	21.440	21.750	21.531	4,906,240
2023-01-13	21.760	21.760	21.260	21.530	21.313	6,854,733
2023-01-12	21.700	22.440	21.600	21.670	21.451	8,824,044
2023-01-11	21.760	21.980	21.560	21.620	21.402	6,948,460
2023-01-10	22.020	22.060	21.550	21.710	21.491	6,382,288
2023-01-09	21.600	22.190	21.420	21.920	21.699	11,967,732
2023-01-06	20.940	21.880	20.800	21.510	21.293	12,117,756
2023-01-05	20.930	21.240	20.720	20.970	20.759	7,109,479
2023-01-04	20.980	21.290	20.800	20.930	20.719	8,358,842
2023-01-03	20.290	21.080	20.150	20.980	20.768	11,679,674
2022-12-30	20.110	20.600	19.810	20.300	20.095	7,831,091
2022-12-29	20.400	20.550	20.000	20.040	19.838	6,479,799
2022-12-28	20.480	20.620	20.280	20.440	20.234	8,407,898
2022-12-27	20.000	20.680	19.750	20.500	20.293	16,094,665
2022-12-26	18.850	20.160	18.520	19.940	19.739	16,317,930
2022-12-23	18.320	18.900	17.850	18.670	18.482	7,963,846
2022-12-22	20.000	20.050	18.650	18.830	18.640	12,459,855
2022-12-21	19.800	20.330	19.570	19.970	19.769	12,397,168
2022-12-20	19.120	19.960	18.920	19.840	19.640	13,018,661
2022-12-19	19.010	19.390	19.000	19.130	18.937	4,671,326
2022-12-16	19.680	19.680	18.930	19.200	19.006	6,429,072
2022-12-15	19.170	19.670	19.120	19.580	19.383	5,563,387
2022-12-14	19.560	19.620	19.180	19.180	18.987	5,186,333
2022-12-13	19.700	19.850	19.350	19.510	19.313	6,343,014
2022-12-12	19.510	19.810	19.200	19.700	19.501	8,835,632
2022-12-09	19.780	19.940	19.400	19.480	19.284	9,052,078
2022-12-08	19.940	20.160	19.730	19.780	19.581	5,868,895
2022-12-07	19.930	20.100	19.780	20.010	19.808	7,010,827
2022-12-06	19.950	20.270	19.820	19.990	19.788	6,204,939
2022-12-05	20.300	20.380	19.900	20.020	19.818	7,366,791
2022-12-02	19.820	20.400	19.710	20.250	20.046	9,201,196
2022-12-01	20.020	20.220	19.810	19.850	19.650	7,915,348
2022-11-30	19.550	19.830	19.500	19.810	19.610	7,173,224
2022-11-29	19.770	19.860	19.420	19.580	19.383	7,299,941
2022-11-28	18.860	19.680	18.800	19.580	19.383	11,021,290
2022-11-25	19.500	19.610	19.060	19.140	18.947	7,018,105
2022-11-24	19.690	20.020	19.550	19.600	19.402	6,200,134
2022-11-23	19.600	19.890	19.040	19.800	19.600	12,825,807
2022-11-22	20.220	20.260	19.410	19.490	19.293	14,208,268
2022-11-21	19.880	20.250	19.880	20.220	20.016	9,982,034
2022-11-18	20.130	20.320	19.800	19.940	19.739	9,293,065
2022-11-17	20.180	20.200	19.950	20.120	19.917	7,150,732
2022-11-16	20.520	20.800	20.200	20.240	20.036	13,625,990
2022-11-15	20.090	20.520	20.020	20.480	20.273	11,667,610
2022-11-14	20.290	20.570	19.900	20.130	19.927	16,643,412
2022-11-11	20.650	20.780	19.900	20.380	20.175	19,060,915
2022-11-10	20.450	20.620	19.890	20.240	20.036	13,901,097
2022-11-09	22.080	22.080	20.280	20.650	20.442	27,041,460
2022-11-08	22.110	22.670	21.710	22.120	21.897	12,102,520
2022-11-07	23.600	23.650	22.170	22.260	22.036	20,225,481

← NewerPage 16 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.