Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.950 | 5.360 | 4.920 | 5.190 | 4.908 | 39,869,789 |
| 2024-04-24 | 4.840 | 5.000 | 4.820 | 5.000 | 4.728 | 16,498,286 |
| 2024-04-23 | 4.830 | 4.890 | 4.820 | 4.860 | 4.596 | 13,130,099 |
| 2024-04-22 | 4.860 | 4.880 | 4.780 | 4.820 | 4.558 | 16,747,805 |
| 2024-04-19 | 4.730 | 5.050 | 4.680 | 4.920 | 4.652 | 31,335,361 |
| 2024-04-18 | 4.800 | 4.860 | 4.740 | 4.750 | 4.492 | 19,245,903 |
| 2024-04-17 | 4.670 | 4.840 | 4.670 | 4.820 | 4.558 | 18,033,624 |
| 2024-04-16 | 4.850 | 4.870 | 4.610 | 4.620 | 4.369 | 26,739,334 |
| 2024-04-15 | 5.060 | 5.110 | 4.850 | 4.910 | 4.643 | 26,315,457 |
| 2024-04-12 | 5.130 | 5.200 | 5.030 | 5.100 | 4.823 | 21,248,235 |
| 2024-04-11 | 5.250 | 5.300 | 5.160 | 5.190 | 4.908 | 17,911,087 |
| 2024-04-10 | 5.290 | 5.390 | 5.130 | 5.300 | 5.012 | 31,082,725 |
| 2024-04-09 | 5.280 | 5.400 | 5.280 | 5.310 | 5.021 | 19,027,263 |
| 2024-04-08 | 5.450 | 5.470 | 5.270 | 5.280 | 4.993 | 34,060,700 |
| 2024-04-03 | 5.380 | 5.640 | 5.320 | 5.500 | 5.201 | 51,409,403 |
| 2024-04-02 | 5.430 | 5.450 | 5.330 | 5.440 | 5.144 | 42,471,155 |
| 2024-04-01 | 5.330 | 5.650 | 5.270 | 5.480 | 5.182 | 59,981,119 |
| 2024-03-29 | 5.330 | 5.430 | 5.230 | 5.330 | 5.040 | 32,623,686 |
| 2024-03-28 | 5.280 | 5.470 | 5.180 | 5.440 | 5.144 | 65,320,161 |
| 2024-03-27 | 5.080 | 5.450 | 5.010 | 5.150 | 4.870 | 45,537,503 |
| 2024-03-26 | 5.140 | 5.180 | 4.990 | 5.110 | 4.832 | 27,437,216 |
| 2024-03-25 | 5.360 | 5.430 | 5.130 | 5.160 | 4.879 | 35,890,969 |
| 2024-03-22 | 5.480 | 5.560 | 5.340 | 5.440 | 5.144 | 47,748,671 |
| 2024-03-21 | 5.260 | 5.740 | 5.190 | 5.610 | 5.305 | 84,303,264 |
| 2024-03-20 | 5.130 | 5.260 | 5.120 | 5.250 | 4.964 | 36,897,815 |
| 2024-03-19 | 5.210 | 5.280 | 5.100 | 5.130 | 4.851 | 47,554,559 |
| 2024-03-18 | 4.930 | 5.450 | 4.900 | 5.300 | 5.012 | 66,258,356 |
| 2024-03-15 | 5.000 | 5.120 | 4.920 | 4.950 | 4.681 | 20,382,237 |
| 2024-03-14 | 4.840 | 5.140 | 4.840 | 4.960 | 4.690 | 33,358,186 |
| 2024-03-13 | 4.910 | 4.910 | 4.830 | 4.850 | 4.586 | 13,364,900 |
| 2024-03-12 | 4.950 | 4.960 | 4.850 | 4.910 | 4.643 | 13,688,558 |
| 2024-03-11 | 4.810 | 4.940 | 4.810 | 4.910 | 4.643 | 18,266,375 |
| 2024-03-08 | 4.700 | 4.820 | 4.700 | 4.810 | 4.548 | 13,831,800 |
| 2024-03-07 | 4.760 | 4.820 | 4.690 | 4.730 | 4.473 | 16,529,424 |
| 2024-03-06 | 4.600 | 4.790 | 4.600 | 4.730 | 4.473 | 20,015,532 |
| 2024-03-05 | 4.650 | 4.670 | 4.580 | 4.610 | 4.359 | 10,608,296 |
| 2024-03-04 | 4.690 | 4.700 | 4.590 | 4.690 | 4.435 | 12,492,918 |
| 2024-03-01 | 4.700 | 4.730 | 4.650 | 4.700 | 4.444 | 13,891,288 |
| 2024-02-29 | 4.600 | 4.710 | 4.570 | 4.700 | 4.444 | 23,821,088 |
| 2024-02-28 | 4.840 | 4.970 | 4.630 | 4.650 | 4.397 | 29,844,735 |
| 2024-02-27 | 4.780 | 4.890 | 4.720 | 4.880 | 4.615 | 20,756,903 |
| 2024-02-26 | 4.820 | 4.930 | 4.780 | 4.850 | 4.586 | 17,863,066 |
| 2024-02-23 | 4.770 | 4.910 | 4.740 | 4.820 | 4.558 | 16,695,050 |
| 2024-02-22 | 4.720 | 4.790 | 4.690 | 4.770 | 4.511 | 11,048,086 |
| 2024-02-21 | 4.670 | 4.840 | 4.640 | 4.740 | 4.482 | 17,208,116 |
| 2024-02-20 | 4.740 | 4.740 | 4.640 | 4.700 | 4.444 | 11,484,030 |
| 2024-02-19 | 4.800 | 4.880 | 4.680 | 4.760 | 4.501 | 17,561,831 |
| 2024-02-08 | 4.400 | 4.850 | 4.400 | 4.760 | 4.501 | 23,780,718 |
| 2024-02-07 | 4.430 | 4.560 | 4.360 | 4.410 | 4.170 | 17,255,289 |
| 2024-02-06 | 4.270 | 4.570 | 4.050 | 4.450 | 4.208 | 19,864,645 |
| 2024-02-05 | 4.670 | 4.670 | 4.310 | 4.330 | 4.094 | 22,742,150 |
| 2024-02-02 | 4.800 | 4.950 | 4.500 | 4.700 | 4.444 | 19,919,400 |
| 2024-02-01 | 4.850 | 4.940 | 4.740 | 4.800 | 4.539 | 18,545,400 |
| 2024-01-31 | 5.160 | 5.160 | 4.900 | 4.950 | 4.681 | 39,716,824 |
| 2024-01-30 | 5.350 | 5.390 | 5.050 | 5.360 | 5.068 | 33,332,700 |
| 2024-01-29 | 5.780 | 5.780 | 5.260 | 5.410 | 5.116 | 76,176,425 |
| 2024-01-26 | 5.310 | 5.350 | 5.220 | 5.250 | 4.964 | 31,136,800 |
| 2024-01-25 | 5.050 | 5.350 | 4.960 | 5.290 | 5.002 | 45,739,598 |
| 2024-01-24 | 4.770 | 5.100 | 4.680 | 5.040 | 4.766 | 27,804,089 |
| 2024-01-23 | 4.780 | 4.800 | 4.630 | 4.750 | 4.492 | 18,708,025 |
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.