Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.300	18.000	17.010	17.280	16.935	30,488,408
2022-05-10	16.120	17.830	15.940	17.240	16.896	34,260,456
2022-05-09	16.220	16.650	16.120	16.210	15.887	6,100,290
2022-05-06	16.200	16.370	15.980	16.140	15.818	6,031,032
2022-05-05	16.380	16.720	16.180	16.460	16.132	11,101,026
2022-04-29	15.580	16.460	15.390	16.320	15.994	15,523,352
2022-04-28	15.670	15.950	15.030	15.600	15.289	16,485,884
2022-04-27	14.710	16.140	14.660	15.830	15.514	22,044,815
2022-04-26	16.620	16.790	15.480	15.560	15.250	11,642,798
2022-04-25	17.610	17.680	16.500	16.800	16.465	13,122,899
2022-04-22	17.510	18.280	17.510	17.960	17.602	11,868,016
2022-04-21	18.460	18.670	17.800	17.920	17.562	11,794,956
2022-04-20	18.880	19.390	18.440	18.580	18.209	9,291,554
2022-04-19	19.500	20.200	18.960	19.080	18.699	10,473,549
2022-04-18	19.200	19.550	18.760	19.500	19.111	5,027,259
2022-04-15	19.360	19.500	18.840	19.420	19.032	7,003,951
2022-04-14	19.640	19.820	19.420	19.470	19.081	5,661,428
2022-04-13	19.820	19.970	19.350	19.530	19.140	6,519,964
2022-04-12	19.680	20.080	19.280	19.930	19.532	7,252,831
2022-04-11	20.410	20.640	19.600	19.810	19.415	10,523,921
2022-04-08	20.350	20.950	20.180	20.530	20.120	13,265,957
2022-04-07	20.850	20.990	20.130	20.160	19.758	11,452,587
2022-04-06	21.000	21.070	20.530	20.850	20.434	8,214,120
2022-04-01	20.450	20.980	20.310	20.910	20.493	11,076,574
2022-03-31	21.530	21.640	20.670	20.700	20.287	17,021,575
2022-03-30	21.590	21.970	21.380	21.840	21.404	14,365,330
2022-03-29	22.110	22.370	21.260	21.380	20.953	13,633,564
2022-03-28	22.410	22.480	21.880	22.110	21.669	10,371,879
2022-03-25	24.860	24.860	22.500	22.730	22.276	25,350,861
2022-03-24	25.500	25.500	24.500	24.850	24.354	13,978,718
2022-03-23	25.900	26.700	25.640	25.800	25.285	15,384,575
2022-03-22	26.100	26.190	25.490	25.560	25.050	10,229,567
2022-03-21	26.600	26.970	26.030	26.180	25.658	11,117,654
2022-03-18	26.780	27.160	26.440	26.880	26.344	8,941,138
2022-03-17	28.100	28.440	26.690	27.290	26.745	18,664,967
2022-03-16	26.800	28.100	25.200	27.890	27.333	19,600,599
2022-03-15	27.390	27.550	26.280	26.280	25.756	11,178,264
2022-03-14	28.930	29.090	27.680	27.700	27.147	8,750,990
2022-03-11	29.200	29.540	28.500	29.250	28.666	12,206,426
2022-03-10	28.400	30.000	28.010	29.780	29.186	22,425,530
2022-03-09	27.410	28.270	26.640	27.890	27.333	14,885,651
2022-03-08	27.750	28.360	26.890	27.340	26.794	11,737,017
2022-03-07	28.190	28.450	27.100	27.800	27.245	13,009,366
2022-03-04	27.400	29.200	27.210	28.510	27.941	19,157,136
2022-03-03	27.990	28.130	27.560	27.600	27.049	10,922,615
2022-03-02	27.600	28.200	26.950	27.870	27.314	15,924,955
2022-03-01	27.650	28.370	27.300	27.690	27.137	21,339,445
2022-02-28	27.050	27.660	26.570	27.400	26.853	19,488,183
2022-02-25	27.430	27.790	26.930	27.010	26.471	10,420,454
2022-02-24	27.340	28.290	26.580	27.020	26.481	20,315,504
2022-02-23	25.340	27.990	25.340	27.400	26.853	24,505,588
2022-02-22	25.450	25.720	25.060	25.490	24.981	9,515,876
2022-02-21	26.250	26.700	25.560	25.720	25.207	10,360,651
2022-02-18	26.060	26.330	25.850	26.180	25.658	13,284,534
2022-02-17	26.020	26.520	25.660	26.340	25.814	15,002,946
2022-02-16	25.500	26.270	25.200	25.860	25.344	15,360,214
2022-02-15	24.280	25.660	23.830	25.500	24.991	24,279,611
2022-02-14	24.550	25.090	24.030	24.360	23.874	18,613,995
2022-02-11	26.800	26.900	24.970	24.970	24.472	25,530,814
2022-02-10	26.810	28.530	26.500	26.740	26.206	21,139,211

← NewerPage 19 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.