Riyue Heavy Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.510	13.600	12.870	12.890	12.890	23,378,876
2024-10-28	13.780	13.890	13.400	13.500	13.500	22,585,592
2024-10-25	13.500	14.020	13.500	13.810	13.810	22,976,660
2024-10-24	13.380	13.780	13.300	13.660	13.660	40,991,732
2024-10-23	13.240	14.330	13.200	13.940	13.940	80,445,779
2024-10-22	12.090	13.240	11.860	13.030	13.030	52,227,188
2024-10-21	11.660	12.500	11.610	12.100	12.100	28,448,848
2024-10-18	11.400	11.770	11.340	11.600	11.600	15,425,982
2024-10-17	11.580	11.680	11.290	11.310	11.310	9,456,930
2024-10-16	11.360	11.620	11.320	11.490	11.490	9,083,852
2024-10-15	11.650	11.760	11.470	11.500	11.500	11,483,147
2024-10-14	11.750	11.820	11.450	11.720	11.720	11,803,406
2024-10-11	12.000	12.000	11.390	11.560	11.560	16,823,792
2024-10-10	11.810	12.470	11.720	12.040	12.040	26,675,344
2024-10-09	12.690	12.690	11.740	11.740	11.740	34,633,828
2024-10-08	13.860	13.860	12.510	13.040	13.040	48,072,794
2024-09-30	12.140	12.650	11.800	12.600	12.600	32,936,766
2024-09-27	11.300	11.600	11.240	11.570	11.570	9,154,647
2024-09-26	10.860	11.110	10.730	11.110	11.110	11,907,030
2024-09-25	11.090	11.160	10.830	10.860	10.860	11,933,325
2024-09-24	10.530	10.910	10.500	10.900	10.900	11,273,468
2024-09-23	10.670	10.680	10.450	10.480	10.480	8,237,135
2024-09-20	10.760	10.810	10.590	10.670	10.670	6,662,886
2024-09-19	10.880	10.940	10.760	10.790	10.790	7,829,100
2024-09-18	10.630	11.080	10.630	10.820	10.820	13,013,783
2024-09-13	10.950	11.080	10.690	10.710	10.710	13,224,368
2024-09-12	10.950	11.200	10.940	10.960	10.960	8,056,300
2024-09-11	10.860	11.120	10.850	11.050	11.050	8,492,964
2024-09-10	10.790	10.960	10.580	10.930	10.930	11,284,386
2024-09-09	10.590	10.930	10.500	10.760	10.760	14,426,386
2024-09-06	10.650	10.760	10.500	10.620	10.620	9,820,386
2024-09-05	10.610	10.790	10.580	10.670	10.670	7,599,382
2024-09-04	10.600	10.750	10.560	10.610	10.610	9,064,300
2024-09-03	10.490	10.750	10.400	10.700	10.700	12,034,044
2024-09-02	10.370	10.680	10.360	10.470	10.470	19,243,464
2024-08-30	10.360	10.540	10.180	10.410	10.410	25,873,941
2024-08-29	10.110	10.360	9.790	10.360	10.360	27,710,319
2024-08-28	9.240	9.480	9.170	9.420	9.420	4,739,486
2024-08-27	9.350	9.400	9.220	9.240	9.240	3,174,900
2024-08-26	9.290	9.470	9.200	9.400	9.400	4,689,280
2024-08-23	9.250	9.290	9.180	9.250	9.250	3,526,385
2024-08-22	9.540	9.610	9.260	9.280	9.280	4,859,991
2024-08-21	9.220	9.560	9.170	9.480	9.480	7,860,856
2024-08-20	9.480	9.510	9.150	9.240	9.240	7,214,488
2024-08-19	9.590	9.670	9.440	9.470	9.470	4,341,600
2024-08-16	9.780	9.820	9.600	9.600	9.600	5,355,200
2024-08-15	9.770	9.950	9.680	9.800	9.800	5,075,259
2024-08-14	10.020	10.080	9.800	9.800	9.800	4,464,200
2024-08-13	9.900	10.070	9.900	10.020	10.020	3,987,500
2024-08-12	10.080	10.250	9.920	9.970	9.970	4,138,152
2024-08-09	10.090	10.200	9.920	9.920	9.920	4,916,888
2024-08-08	10.020	10.160	9.960	10.100	10.100	3,907,031
2024-08-07	10.170	10.210	10.060	10.080	10.080	4,124,700
2024-08-06	10.020	10.240	10.020	10.170	10.170	6,636,505
2024-08-05	10.040	10.200	9.920	9.950	9.950	5,570,485
2024-08-02	10.140	10.300	10.080	10.090	10.090	5,379,100
2024-08-01	10.240	10.320	10.160	10.190	10.190	5,986,800
2024-07-31	9.930	10.250	9.860	10.240	10.240	8,672,760
2024-07-30	10.000	10.090	9.860	9.960	9.960	5,976,110
2024-07-29	10.210	10.210	9.950	10.000	10.000	8,731,750

← NewerPage 9 of 21 · 1,218 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.