Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.630	4.790	4.580	4.700	4.700	26,476,400
2026-10-19	4.720	4.750	4.610	4.660	4.660	19,482,233
2026-10-16	4.750	4.870	4.720	4.750	4.750	24,930,716
2026-10-15	4.760	4.860	4.690	4.720	4.720	23,236,254
2026-10-14	4.930	4.960	4.850	4.850	4.850	28,809,199
2026-10-13	4.820	5.130	4.780	4.940	4.940	46,331,574
2026-10-12	4.960	4.990	4.820	4.840	4.840	31,585,721
2026-10-09	4.860	4.960	4.810	4.940	4.940	48,767,695
2026-10-08	5.020	5.020	4.820	4.900	4.900	73,612,797
2026-09-30	4.630	5.090	4.590	5.090	5.090	51,428,504
2026-09-29	4.540	4.650	4.540	4.630	4.630	9,361,120
2026-09-28	4.570	4.590	4.520	4.560	4.560	11,466,093
2026-09-24	4.560	4.600	4.550	4.550	4.550	6,790,495
2026-09-23	4.650	4.680	4.570	4.570	4.570	10,722,392
2026-09-22	4.710	4.750	4.630	4.660	4.660	12,726,300
2026-09-21	4.620	4.720	4.600	4.710	4.710	14,549,000
2026-09-18	4.590	4.700	4.580	4.630	4.630	12,252,300
2026-09-17	4.550	4.620	4.500	4.590	4.590	11,793,702
2026-09-16	4.550	4.600	4.500	4.570	4.570	12,240,000
2026-09-15	4.750	4.760	4.570	4.580	4.580	15,232,567
2026-09-14	4.720	4.840	4.700	4.760	4.760	13,267,400
2026-09-11	4.820	4.910	4.700	4.750	4.750	15,883,409
2026-09-10	4.900	4.940	4.840	4.840	4.840	12,421,526
2026-09-09	4.900	4.990	4.830	4.920	4.920	17,453,199
2026-09-08	4.860	4.950	4.860	4.940	4.940	19,807,820
2026-09-07	4.750	4.890	4.750	4.880	4.880	17,870,549
2026-09-04	4.790	4.850	4.680	4.780	4.780	16,872,633
2026-09-03	4.830	4.860	4.740	4.760	4.760	16,413,229
2026-09-02	4.750	4.830	4.720	4.810	4.810	16,652,410
2026-09-01	4.670	4.810	4.650	4.780	4.780	20,047,346
2026-08-31	4.660	4.730	4.640	4.660	4.660	10,821,772
2026-08-28	4.630	4.720	4.600	4.700	4.700	13,930,833
2026-08-27	4.640	4.700	4.580	4.650	4.650	12,841,745
2026-08-26	4.650	4.690	4.580	4.650	4.650	13,574,100
2026-08-25	4.590	4.710	4.590	4.690	4.690	8,256,888
2026-08-24	4.580	4.650	4.580	4.610	4.610	7,682,082
2026-08-21	4.650	4.660	4.530	4.580	4.580	9,235,309
2026-08-20	4.590	4.670	4.560	4.670	4.670	12,896,005
2026-08-19	4.730	4.730	4.550	4.570	4.570	15,270,893
2026-08-18	4.630	4.760	4.580	4.760	4.760	18,547,900
2026-08-17	4.600	4.660	4.520	4.630	4.630	10,255,836
2026-08-14	4.650	4.660	4.560	4.580	4.580	8,115,299
2026-08-13	4.630	4.730	4.590	4.640	4.640	12,547,218
2026-08-12	4.580	4.650	4.550	4.630	4.630	11,127,978
2026-08-11	4.600	4.630	4.550	4.580	4.580	7,839,100
2026-08-10	4.500	4.620	4.500	4.610	4.610	9,713,213
2026-08-07	4.560	4.600	4.460	4.510	4.510	9,570,934
2026-08-06	4.590	4.590	4.490	4.560	4.560	9,260,700
2026-08-05	4.620	4.640	4.540	4.570	4.570	9,694,525
2026-08-04	4.660	4.740	4.590	4.610	4.610	13,033,492
2026-08-03	4.560	4.670	4.540	4.660	4.660	12,216,530
2026-07-31	4.490	4.570	4.470	4.570	4.570	11,906,330
2026-07-30	4.470	4.570	4.460	4.480	4.480	14,371,907
2026-07-29	4.400	4.520	4.400	4.480	4.480	9,577,886
2026-07-28	4.330	4.430	4.310	4.420	4.420	9,804,931
2026-07-27	4.300	4.370	4.260	4.340	4.340	9,278,895
2026-07-24	4.360	4.400	4.270	4.280	4.280	7,610,534
2026-07-23	4.310	4.400	4.270	4.400	4.400	8,960,950
2026-07-22	4.380	4.400	4.270	4.320	4.320	11,927,332
2026-07-21	4.460	4.470	4.320	4.390	4.390	13,595,440

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	0.0700 CNY
2025-05-23	0.0600 CNY
2024-04-26	0.1600 CNY
2023-04-28	0.0500 CNY
2022-04-20	0.1600 CNY
2021-04-14	0.2100 CNY
2020-05-13	0.4200 CNY
2019-04-24	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.