Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.950	27.130	26.250	27.070	26.530	12,928,243
2022-02-08	27.900	28.380	26.200	27.100	26.559	14,331,492
2022-02-07	28.510	28.740	27.400	27.890	27.333	9,870,142
2022-01-28	26.950	28.760	26.210	27.870	27.314	18,974,551
2022-01-27	26.810	27.600	26.410	26.480	25.952	10,405,882
2022-01-26	26.020	27.190	26.020	26.890	26.353	12,634,955
2022-01-25	26.850	27.190	25.980	25.980	25.462	7,334,910
2022-01-24	26.270	27.120	26.200	26.990	26.451	9,068,111
2022-01-21	26.680	26.780	26.100	26.550	26.020	9,226,068
2022-01-20	26.900	27.200	26.410	26.530	26.001	9,414,240
2022-01-19	27.720	27.720	26.710	26.940	26.402	11,642,855
2022-01-18	27.980	28.020	27.510	27.720	27.167	7,395,510
2022-01-17	28.040	28.440	27.480	27.790	27.235	14,875,375
2022-01-14	27.710	28.350	27.710	28.160	27.598	7,673,161
2022-01-13	28.200	28.550	27.770	27.830	27.275	10,126,504
2022-01-12	28.300	28.720	27.720	28.650	28.078	11,783,583
2022-01-11	29.090	29.270	27.900	28.110	27.549	12,724,397
2022-01-10	30.140	30.170	28.850	28.970	28.392	11,202,088
2022-01-07	30.700	31.190	30.000	30.130	29.529	8,453,433
2022-01-06	29.880	31.290	29.720	30.780	30.166	10,773,323
2022-01-05	31.600	31.630	29.790	30.100	29.499	17,542,998
2022-01-04	33.110	33.700	31.300	31.620	30.989	15,483,321
2021-12-31	31.950	33.800	31.950	32.950	32.292	14,325,197
2021-12-30	31.520	32.400	31.520	31.680	31.048	10,226,714
2021-12-29	31.600	31.820	31.100	31.560	30.930	9,583,335
2021-12-28	31.280	31.740	31.060	31.620	30.989	11,094,460
2021-12-27	31.500	32.500	31.000	31.280	30.656	8,055,863
2021-12-24	33.240	33.240	31.350	31.470	30.842	9,830,120
2021-12-23	32.810	33.600	32.500	33.280	32.616	8,943,823
2021-12-22	32.890	33.440	32.570	32.800	32.145	6,789,140
2021-12-21	33.290	33.600	32.050	32.960	32.302	12,872,806
2021-12-20	33.780	34.100	33.300	33.300	32.635	9,337,617
2021-12-17	36.230	36.500	34.810	34.880	34.184	9,397,814
2021-12-16	35.590	36.780	35.100	36.280	35.556	12,420,498
2021-12-15	36.100	36.390	35.260	35.590	34.880	9,984,169
2021-12-14	34.940	37.260	34.820	36.100	35.380	20,186,290
2021-12-13	33.960	35.550	33.960	34.790	34.096	15,808,606
2021-12-10	34.500	34.500	33.700	33.800	33.125	12,721,524
2021-12-09	34.020	34.690	33.690	34.550	33.861	10,552,984
2021-12-08	33.690	34.370	33.590	34.190	33.508	9,920,063
2021-12-07	34.020	34.150	32.670	33.700	33.027	12,843,440
2021-12-06	34.170	35.120	33.970	33.990	33.312	13,419,248
2021-12-03	33.910	34.010	33.160	33.920	33.243	11,920,851
2021-12-02	35.000	35.260	33.730	33.910	33.233	16,379,594
2021-12-01	36.970	36.970	34.510	35.280	34.576	14,075,608
2021-11-30	36.300	37.170	35.260	36.410	35.683	11,980,621
2021-11-29	35.190	36.600	35.000	36.390	35.664	8,974,378
2021-11-26	35.200	36.420	34.880	36.080	35.360	12,825,079
2021-11-25	35.080	35.720	34.200	35.250	34.547	14,041,138
2021-11-24	37.000	37.270	34.900	35.100	34.400	19,219,177
2021-11-23	39.300	39.320	36.910	37.350	36.605	14,964,040
2021-11-22	39.350	39.800	38.560	39.300	38.516	14,484,799
2021-11-19	38.000	39.520	37.000	39.300	38.516	15,184,428
2021-11-18	38.320	39.280	37.700	38.120	37.359	15,747,825
2021-11-17	36.770	39.170	36.640	38.670	37.898	23,160,186
2021-11-16	36.510	37.340	35.700	36.990	36.252	18,911,541
2021-11-15	38.010	38.490	36.410	36.580	35.850	14,489,015
2021-11-12	37.660	38.610	37.360	38.060	37.300	12,230,076
2021-11-11	38.600	39.190	37.450	37.760	37.006	14,221,693
2021-11-10	39.850	40.100	37.000	38.870	38.094	18,725,582

← NewerPage 20 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.