Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.140 | 4.180 | 4.090 | 4.110 | 4.010 | 8,980,100 |
| 2024-07-23 | 4.280 | 4.390 | 4.170 | 4.170 | 4.069 | 10,197,100 |
| 2024-07-22 | 4.200 | 4.240 | 4.180 | 4.200 | 4.098 | 4,436,400 |
| 2024-07-19 | 4.170 | 4.220 | 4.160 | 4.190 | 4.088 | 4,435,250 |
| 2024-07-18 | 4.220 | 4.220 | 4.150 | 4.210 | 4.108 | 6,701,600 |
| 2024-07-17 | 4.250 | 4.260 | 4.170 | 4.220 | 4.117 | 7,416,400 |
| 2024-07-16 | 4.230 | 4.320 | 4.170 | 4.270 | 4.166 | 9,614,450 |
| 2024-07-15 | 4.220 | 4.240 | 4.180 | 4.190 | 4.088 | 3,602,100 |
| 2024-07-12 | 4.230 | 4.270 | 4.210 | 4.240 | 4.137 | 4,610,750 |
| 2024-07-11 | 4.200 | 4.240 | 4.180 | 4.230 | 4.127 | 6,465,500 |
| 2024-07-10 | 4.170 | 4.190 | 4.130 | 4.140 | 4.039 | 3,621,900 |
| 2024-07-09 | 4.130 | 4.200 | 4.030 | 4.180 | 4.078 | 8,143,537 |
| 2024-07-08 | 4.210 | 4.240 | 4.110 | 4.130 | 4.030 | 5,847,100 |
| 2024-07-05 | 4.200 | 4.260 | 4.180 | 4.240 | 4.137 | 4,309,200 |
| 2024-07-04 | 4.340 | 4.350 | 4.210 | 4.220 | 4.117 | 10,628,350 |
| 2024-07-03 | 4.250 | 4.430 | 4.240 | 4.370 | 4.264 | 15,612,200 |
| 2024-07-02 | 4.220 | 4.360 | 4.200 | 4.250 | 4.147 | 10,549,406 |
| 2024-07-01 | 4.180 | 4.230 | 4.150 | 4.210 | 4.108 | 6,130,800 |
| 2024-06-28 | 4.200 | 4.240 | 4.170 | 4.180 | 4.078 | 6,995,950 |
| 2024-06-27 | 4.210 | 4.240 | 4.160 | 4.190 | 4.088 | 5,703,190 |
| 2024-06-26 | 4.140 | 4.230 | 4.110 | 4.230 | 4.127 | 5,785,955 |
| 2024-06-25 | 4.120 | 4.190 | 4.120 | 4.150 | 4.049 | 6,623,567 |
| 2024-06-24 | 4.270 | 4.270 | 4.120 | 4.120 | 4.020 | 7,335,200 |
| 2024-06-21 | 4.330 | 4.350 | 4.280 | 4.280 | 4.176 | 3,981,150 |
| 2024-06-20 | 4.450 | 4.460 | 4.310 | 4.320 | 4.215 | 8,761,453 |
| 2024-06-19 | 4.450 | 4.490 | 4.420 | 4.460 | 4.352 | 4,706,550 |
| 2024-06-18 | 4.430 | 4.470 | 4.420 | 4.450 | 4.342 | 4,427,240 |
| 2024-06-17 | 4.460 | 4.470 | 4.420 | 4.430 | 4.322 | 4,010,087 |
| 2024-06-14 | 4.470 | 4.500 | 4.430 | 4.500 | 4.391 | 4,143,700 |
| 2024-06-13 | 4.530 | 4.540 | 4.450 | 4.470 | 4.361 | 6,561,500 |
| 2024-06-12 | 4.480 | 4.530 | 4.460 | 4.530 | 4.420 | 4,715,300 |
| 2024-06-11 | 4.520 | 4.520 | 4.420 | 4.470 | 4.361 | 5,669,765 |
| 2024-06-07 | 4.510 | 4.550 | 4.460 | 4.530 | 4.420 | 8,411,300 |
| 2024-06-06 | 4.560 | 4.600 | 4.400 | 4.450 | 4.342 | 10,481,661 |
| 2024-06-05 | 4.620 | 4.630 | 4.560 | 4.570 | 4.459 | 6,056,632 |
| 2024-06-04 | 4.630 | 4.640 | 4.570 | 4.640 | 4.527 | 6,440,513 |
| 2024-06-03 | 4.740 | 4.740 | 4.600 | 4.630 | 4.517 | 7,391,200 |
| 2024-05-31 | 4.650 | 4.730 | 4.650 | 4.730 | 4.615 | 5,982,228 |
| 2024-05-30 | 4.700 | 4.710 | 4.650 | 4.660 | 4.547 | 6,927,213 |
| 2024-05-29 | 4.740 | 4.760 | 4.700 | 4.710 | 4.595 | 5,850,800 |
| 2024-05-28 | 4.770 | 4.780 | 4.720 | 4.740 | 4.625 | 5,347,700 |
| 2024-05-27 | 4.820 | 4.820 | 4.720 | 4.780 | 4.664 | 6,197,278 |
| 2024-05-24 | 4.820 | 4.850 | 4.780 | 4.780 | 4.664 | 6,436,854 |
| 2024-05-23 | 4.920 | 4.940 | 4.810 | 4.820 | 4.703 | 9,451,800 |
| 2024-05-22 | 4.930 | 4.970 | 4.890 | 4.920 | 4.800 | 6,130,800 |
| 2024-05-21 | 4.950 | 4.960 | 4.900 | 4.920 | 4.800 | 8,366,840 |
| 2024-05-20 | 4.960 | 5.020 | 4.900 | 4.980 | 4.859 | 17,210,487 |
| 2024-05-17 | 4.880 | 4.950 | 4.850 | 4.950 | 4.830 | 14,331,351 |
| 2024-05-16 | 4.780 | 4.890 | 4.780 | 4.860 | 4.742 | 11,784,700 |
| 2024-05-15 | 4.780 | 4.820 | 4.770 | 4.780 | 4.664 | 7,724,400 |
| 2024-05-14 | 4.780 | 4.840 | 4.770 | 4.790 | 4.674 | 9,005,520 |
| 2024-05-13 | 4.840 | 4.840 | 4.730 | 4.770 | 4.654 | 10,942,332 |
| 2024-05-10 | 4.910 | 4.930 | 4.860 | 4.860 | 4.742 | 9,001,901 |
| 2024-05-09 | 4.860 | 4.930 | 4.860 | 4.910 | 4.791 | 9,209,318 |
| 2024-05-08 | 4.940 | 4.940 | 4.860 | 4.870 | 4.752 | 11,143,736 |
| 2024-05-07 | 4.970 | 5.000 | 4.930 | 4.950 | 4.830 | 11,761,486 |
| 2024-05-06 | 4.960 | 4.990 | 4.930 | 4.970 | 4.849 | 13,678,080 |
| 2024-04-30 | 4.950 | 4.970 | 4.880 | 4.900 | 4.781 | 13,983,270 |
| 2024-04-29 | 4.900 | 5.010 | 4.850 | 4.990 | 4.869 | 23,800,080 |
| 2024-04-26 | 5.000 | 5.030 | 4.910 | 4.960 | 4.839 | 30,412,175 |
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.