Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.630	12.730	12.580	12.590	12.590	8,001,612
2025-07-24	12.550	12.670	12.530	12.640	12.640	12,306,394
2025-07-23	12.680	12.880	12.570	12.580	12.580	13,371,849
2025-07-22	12.600	12.720	12.470	12.680	12.680	13,953,014
2025-07-21	12.240	12.580	12.240	12.550	12.550	15,054,959
2025-07-18	12.270	12.380	12.130	12.230	12.230	11,076,762
2025-07-17	12.350	12.400	12.190	12.260	12.260	10,063,712
2025-07-16	12.320	12.360	12.200	12.350	12.350	9,376,949
2025-07-15	12.720	12.770	12.500	12.620	12.620	11,116,600
2025-07-14	12.700	12.760	12.660	12.730	12.730	9,856,820
2025-07-11	12.740	12.760	12.600	12.710	12.710	9,751,000
2025-07-10	12.670	12.750	12.610	12.680	12.680	7,743,375
2025-07-09	12.760	12.870	12.650	12.660	12.660	8,702,516
2025-07-08	12.420	12.830	12.390	12.760	12.760	14,961,895
2025-07-07	12.400	12.520	12.350	12.400	12.400	6,471,837
2025-07-04	12.580	12.650	12.360	12.400	12.400	12,353,260
2025-07-03	12.590	12.680	12.490	12.620	12.620	12,390,697
2025-07-02	12.990	13.090	12.590	12.630	12.630	18,205,256
2025-07-01	12.690	12.900	12.570	12.860	12.860	16,807,430
2025-06-30	12.550	12.730	12.550	12.690	12.690	12,232,665
2025-06-27	12.510	12.630	12.430	12.540	12.540	13,180,960
2025-06-26	12.560	12.730	12.460	12.510	12.510	15,988,248
2025-06-25	12.710	12.740	12.460	12.610	12.610	12,295,900
2025-06-24	12.300	12.700	12.270	12.610	12.610	18,847,283
2025-06-23	12.140	12.600	12.140	12.300	12.300	13,960,552
2025-06-20	12.390	12.450	12.140	12.180	12.180	10,920,600
2025-06-19	12.500	12.610	12.290	12.400	12.400	13,553,200
2025-06-18	12.520	12.690	12.400	12.550	12.550	18,299,422
2025-06-17	12.480	12.750	12.310	12.520	12.520	26,490,312
2025-06-16	12.100	12.750	12.080	12.430	12.430	28,318,906
2025-06-13	11.650	12.190	11.600	12.020	12.020	21,566,065
2025-06-12	11.630	11.680	11.550	11.680	11.680	5,437,000
2025-06-11	11.500	11.710	11.480	11.620	11.620	7,487,889
2025-06-10	11.560	11.660	11.380	11.520	11.520	7,542,468
2025-06-09	11.460	11.650	11.440	11.590	11.590	8,937,296
2025-06-06	11.560	11.570	11.410	11.460	11.460	8,936,264
2025-06-05	11.640	11.680	11.520	11.550	11.550	8,031,050
2025-06-04	11.680	11.850	11.570	11.630	11.630	10,906,903
2025-06-03	11.570	11.810	11.550	11.750	11.750	9,306,750
2025-05-30	11.860	11.860	11.560	11.640	11.640	8,421,310
2025-05-29	11.720	11.910	11.640	11.860	11.860	6,438,952
2025-05-28	11.710	11.780	11.610	11.720	11.720	4,335,205
2025-05-27	11.800	11.810	11.600	11.650	11.650	6,296,800
2025-05-26	11.790	11.920	11.710	11.800	11.800	4,069,800
2025-05-23	11.930	11.970	11.770	11.790	11.790	7,792,062
2025-05-22	12.320	12.350	11.860	11.890	11.890	13,414,346
2025-05-21	12.450	12.550	12.330	12.360	12.360	4,268,552
2025-05-20	12.390	12.420	12.280	12.380	12.380	3,858,083
2025-05-19	12.250	12.450	12.160	12.370	12.370	5,229,540
2025-05-16	12.150	12.350	12.150	12.250	12.250	4,022,100
2025-05-15	12.400	12.440	12.170	12.200	12.200	5,167,100
2025-05-14	12.450	12.500	12.340	12.390	12.390	7,076,275
2025-05-13	12.520	12.600	12.400	12.520	12.520	10,131,934
2025-05-12	12.450	12.510	12.210	12.320	12.320	9,052,063
2025-05-09	12.460	12.460	12.290	12.370	12.370	7,021,988
2025-05-08	12.220	12.490	12.200	12.370	12.370	7,373,475
2025-05-07	12.360	12.520	12.250	12.280	12.280	10,588,600
2025-05-06	11.960	12.220	11.950	12.170	12.170	7,331,200
2025-04-30	11.950	12.100	11.870	11.890	11.890	8,571,000
2025-04-29	12.340	12.340	11.710	11.980	11.980	23,049,791

← NewerPage 6 of 21 · 1,213 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.