Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	24.560	24.820	23.910	24.430	24.184	12,037,052
2022-08-03	23.550	25.130	23.550	24.470	24.223	18,026,940
2022-08-02	24.000	24.280	23.080	23.490	23.253	15,104,473
2022-08-01	24.900	25.000	23.810	24.500	24.253	15,858,934
2022-07-29	24.680	25.700	24.510	25.070	24.817	13,839,031
2022-07-28	26.120	26.170	25.000	25.070	24.570	14,612,364
2022-07-27	25.440	25.880	24.820	25.870	25.354	12,913,319
2022-07-26	25.380	26.300	25.190	25.430	24.923	15,943,915
2022-07-25	27.000	27.050	25.100	25.370	24.864	22,416,341
2022-07-22	27.190	27.470	25.990	27.270	26.726	16,826,932
2022-07-21	28.680	28.680	26.850	27.000	26.461	17,330,652
2022-07-20	27.600	28.960	27.450	28.610	28.039	17,065,502
2022-07-19	28.600	28.700	27.620	27.700	27.147	18,111,770
2022-07-18	29.450	29.810	27.900	29.350	28.764	19,196,079
2022-07-15	28.710	30.180	28.400	29.240	28.657	28,135,526
2022-07-14	28.550	29.200	28.000	28.400	27.833	21,041,714
2022-07-13	26.990	29.180	26.780	28.450	27.882	39,039,443
2022-07-12	24.220	27.920	24.120	26.970	26.432	43,569,299
2022-07-11	25.470	26.330	25.000	25.490	24.981	15,360,193
2022-07-08	26.510	26.510	25.310	25.510	25.001	12,756,254
2022-07-07	25.400	26.700	24.960	26.130	25.609	17,196,850
2022-07-06	25.600	26.990	25.440	25.830	25.315	22,526,535
2022-07-05	25.160	25.540	24.610	25.220	24.717	11,787,325
2022-07-04	25.000	25.610	24.650	25.150	24.648	16,233,558
2022-07-01	25.480	26.090	24.900	25.000	24.501	10,687,855
2022-06-30	24.520	25.780	24.410	25.400	24.893	19,159,818
2022-06-29	25.670	25.700	24.370	24.520	24.031	21,541,658
2022-06-28	26.130	26.150	25.000	25.850	25.334	20,863,257
2022-06-27	27.600	27.700	25.680	26.160	25.638	29,215,581
2022-06-24	26.100	27.640	26.090	27.530	26.981	18,918,238
2022-06-23	25.700	26.200	25.050	26.100	25.579	17,197,638
2022-06-22	26.460	26.680	25.490	25.600	25.089	17,817,105
2022-06-21	26.130	27.140	25.300	26.450	25.922	23,318,765
2022-06-20	27.010	27.910	26.390	26.650	26.118	52,139,157
2022-06-17	22.970	25.370	22.800	25.370	24.864	34,525,110
2022-06-16	22.260	23.500	22.170	23.060	22.600	17,694,957
2022-06-15	22.700	22.980	21.860	22.390	21.943	14,786,475
2022-06-14	22.700	22.840	21.820	22.750	22.296	12,149,365
2022-06-13	22.600	23.180	22.440	22.900	22.443	16,477,015
2022-06-10	21.500	22.450	21.330	22.220	21.777	17,049,402
2022-06-09	22.660	22.840	21.440	21.680	21.247	18,104,669
2022-06-08	23.020	23.280	22.120	22.650	22.198	13,806,373
2022-06-07	23.580	23.970	22.880	23.050	22.590	16,841,905
2022-06-06	22.950	24.030	22.700	23.900	23.423	24,765,924
2022-06-02	21.400	23.350	21.020	23.010	22.551	26,236,886
2022-06-01	21.250	21.840	20.870	21.440	21.012	17,972,513
2022-05-31	21.150	21.600	20.360	21.430	21.002	23,895,318
2022-05-30	20.850	21.120	20.060	20.680	20.267	17,155,029
2022-05-27	21.350	21.950	20.600	20.850	20.434	15,963,672
2022-05-26	20.550	22.070	20.460	21.400	20.973	31,126,788
2022-05-25	20.050	20.930	19.700	20.730	20.316	28,583,860
2022-05-24	20.500	21.690	20.210	20.400	19.993	42,424,623
2022-05-23	19.810	19.810	19.280	19.720	19.326	13,175,795
2022-05-20	20.340	20.430	19.660	19.890	19.493	23,365,576
2022-05-19	18.410	20.520	18.360	20.100	19.699	33,245,094
2022-05-18	17.800	18.860	17.610	18.650	18.278	18,326,924
2022-05-17	17.340	17.820	17.200	17.750	17.396	12,312,269
2022-05-16	17.530	17.950	17.200	17.290	16.945	10,185,716
2022-05-13	17.480	17.680	17.230	17.460	17.112	9,132,121
2022-05-12	17.260	17.660	17.110	17.280	16.935	10,635,511

← NewerPage 18 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.