Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	22.840	23.980	22.810	23.580	23.342	15,942,336
2022-11-03	22.160	23.590	22.020	22.830	22.600	14,119,991
2022-11-02	22.410	22.520	21.700	22.520	22.293	9,648,046
2022-11-01	22.090	22.640	21.510	22.280	22.055	10,399,997
2022-10-31	22.700	23.270	21.860	22.090	21.867	13,011,904
2022-10-28	22.400	23.430	22.080	22.670	22.441	14,976,446
2022-10-27	22.490	23.440	22.210	22.760	22.530	19,222,393
2022-10-26	22.920	22.980	21.820	22.130	21.907	16,925,611
2022-10-25	22.750	23.630	22.410	23.010	22.778	10,888,647
2022-10-24	23.400	23.940	22.750	22.930	22.699	15,069,435
2022-10-21	22.110	24.080	22.110	23.400	23.164	19,069,693
2022-10-20	22.380	22.580	21.610	22.190	21.966	7,716,611
2022-10-19	23.220	23.550	22.510	22.600	22.372	8,396,004
2022-10-18	23.200	23.750	22.880	23.340	23.105	9,322,733
2022-10-17	23.000	23.230	22.620	23.060	22.827	7,927,958
2022-10-14	22.530	23.230	22.310	23.000	22.768	10,714,098
2022-10-13	21.700	22.510	21.620	22.360	22.135	9,015,989
2022-10-12	20.700	22.090	20.200	21.960	21.739	11,789,593
2022-10-11	20.760	21.110	20.390	20.610	20.402	6,139,873
2022-10-10	21.000	21.250	20.330	20.450	20.244	6,446,242
2022-09-30	21.550	21.900	20.710	21.000	20.788	8,359,587
2022-09-29	22.170	22.170	21.150	21.750	21.531	7,653,155
2022-09-28	22.700	23.320	21.610	21.960	21.739	8,260,784
2022-09-27	22.040	22.980	22.040	22.660	22.432	10,281,617
2022-09-26	22.220	22.650	21.760	21.870	21.649	8,438,343
2022-09-23	22.500	22.840	21.410	22.470	22.243	11,498,105
2022-09-22	22.270	23.600	22.030	22.620	22.392	7,210,275
2022-09-21	22.490	22.680	21.870	22.570	22.342	5,350,096
2022-09-20	22.470	22.800	22.260	22.560	22.333	5,945,156
2022-09-19	21.590	23.080	21.550	22.230	22.006	9,578,408
2022-09-16	22.070	22.550	21.700	21.860	21.640	8,290,728
2022-09-15	23.830	23.880	21.630	22.100	21.877	13,917,522
2022-09-14	23.640	24.220	23.430	23.510	23.273	5,044,320
2022-09-13	24.240	24.390	23.720	23.940	23.699	5,726,366
2022-09-09	24.490	24.590	23.700	24.250	24.005	6,206,617
2022-09-08	24.850	25.160	24.280	24.390	24.144	5,259,600
2022-09-07	24.180	25.480	24.010	24.850	24.599	9,589,895
2022-09-06	24.680	24.990	23.680	24.390	24.144	12,328,760
2022-09-05	23.990	25.230	23.990	24.500	24.253	10,234,780
2022-09-02	24.060	24.270	23.420	23.970	23.728	6,285,318
2022-09-01	23.800	24.580	23.800	24.100	23.857	10,265,849
2022-08-31	25.770	26.000	23.680	23.790	23.550	14,897,072
2022-08-30	27.110	27.200	25.780	25.970	25.708	9,581,895
2022-08-29	26.120	27.250	25.690	27.040	26.767	11,920,395
2022-08-26	26.240	27.480	26.080	26.550	26.282	15,569,780
2022-08-25	26.000	26.720	25.700	26.050	25.787	13,460,032
2022-08-24	26.490	26.980	25.820	25.980	25.718	13,604,583
2022-08-23	26.500	27.300	26.240	26.660	26.391	11,181,507
2022-08-22	27.650	28.240	26.300	26.880	26.609	12,569,200
2022-08-19	28.160	28.620	27.390	27.800	27.520	12,873,154
2022-08-18	28.530	29.200	28.240	28.320	28.034	11,898,213
2022-08-17	29.180	29.250	27.880	28.460	28.173	22,301,671
2022-08-16	27.250	29.590	27.250	28.880	28.589	42,605,116
2022-08-15	25.670	26.940	25.500	26.900	26.629	10,925,142
2022-08-12	26.700	26.960	25.740	25.900	25.639	11,936,756
2022-08-11	27.200	27.500	26.610	26.700	26.431	9,460,442
2022-08-10	26.980	27.400	26.710	27.000	26.728	12,017,602
2022-08-09	26.390	27.980	26.160	27.120	26.847	22,066,664
2022-08-08	25.480	27.250	25.160	26.530	26.262	19,002,029
2022-08-05	24.430	25.550	24.310	25.470	25.213	14,152,709

← NewerPage 17 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.