Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.130 | 5.140 | 4.700 | 4.790 | 4.529 | 24,478,502 |
| 2024-01-19 | 5.080 | 5.210 | 5.080 | 5.150 | 4.870 | 19,047,685 |
| 2024-01-18 | 5.180 | 5.210 | 4.970 | 5.120 | 4.841 | 28,585,963 |
| 2024-01-17 | 5.420 | 5.450 | 5.190 | 5.210 | 4.927 | 35,764,639 |
| 2024-01-16 | 5.570 | 5.660 | 5.420 | 5.470 | 5.172 | 43,236,487 |
| 2024-01-15 | 5.660 | 5.810 | 5.550 | 5.590 | 5.286 | 55,195,242 |
| 2024-01-12 | 5.810 | 5.890 | 5.660 | 5.690 | 5.380 | 46,281,570 |
| 2024-01-11 | 6.020 | 6.020 | 5.750 | 5.860 | 5.541 | 60,463,077 |
| 2024-01-10 | 5.790 | 6.100 | 5.640 | 6.050 | 5.721 | 109,371,194 |
| 2024-01-09 | 5.430 | 5.910 | 5.380 | 5.710 | 5.399 | 74,968,806 |
| 2024-01-08 | 5.500 | 5.630 | 5.370 | 5.450 | 5.154 | 24,326,133 |
| 2024-01-05 | 5.470 | 5.550 | 5.460 | 5.510 | 5.210 | 14,749,452 |
| 2024-01-04 | 5.480 | 5.500 | 5.440 | 5.490 | 5.191 | 6,845,484 |
| 2024-01-03 | 5.460 | 5.510 | 5.430 | 5.490 | 5.191 | 9,757,767 |
| 2024-01-02 | 5.540 | 5.550 | 5.450 | 5.470 | 5.172 | 9,483,992 |
| 2023-12-29 | 5.450 | 5.570 | 5.430 | 5.530 | 5.229 | 16,348,517 |
| 2023-12-28 | 5.370 | 5.460 | 5.330 | 5.450 | 5.154 | 10,781,050 |
| 2023-12-27 | 5.300 | 5.400 | 5.270 | 5.380 | 5.087 | 12,142,770 |
| 2023-12-26 | 5.340 | 5.360 | 5.300 | 5.320 | 5.031 | 8,066,600 |
| 2023-12-25 | 5.320 | 5.350 | 5.210 | 5.340 | 5.050 | 10,758,000 |
| 2023-12-22 | 5.370 | 5.390 | 5.290 | 5.330 | 5.040 | 12,729,500 |
| 2023-12-21 | 5.300 | 5.390 | 5.260 | 5.380 | 5.087 | 12,685,512 |
| 2023-12-20 | 5.330 | 5.370 | 5.270 | 5.320 | 5.031 | 15,615,838 |
| 2023-12-19 | 5.450 | 5.460 | 5.300 | 5.360 | 5.068 | 12,749,000 |
| 2023-12-18 | 5.530 | 5.560 | 5.420 | 5.450 | 5.154 | 18,147,819 |
| 2023-12-15 | 5.610 | 5.640 | 5.490 | 5.560 | 5.258 | 23,797,600 |
| 2023-12-14 | 5.490 | 5.690 | 5.480 | 5.610 | 5.305 | 36,202,865 |
| 2023-12-13 | 5.440 | 5.540 | 5.440 | 5.450 | 5.154 | 13,845,346 |
| 2023-12-12 | 5.370 | 5.490 | 5.370 | 5.470 | 5.172 | 14,593,958 |
| 2023-12-11 | 5.310 | 5.380 | 5.240 | 5.360 | 5.068 | 19,057,700 |
| 2023-12-08 | 5.490 | 5.500 | 5.330 | 5.370 | 5.078 | 20,714,292 |
| 2023-12-07 | 5.470 | 5.500 | 5.400 | 5.480 | 5.182 | 13,310,043 |
| 2023-12-06 | 5.440 | 5.540 | 5.390 | 5.500 | 5.201 | 16,184,229 |
| 2023-12-05 | 5.510 | 5.570 | 5.460 | 5.470 | 5.172 | 16,547,142 |
| 2023-12-04 | 5.580 | 5.590 | 5.510 | 5.520 | 5.220 | 14,541,336 |
| 2023-12-01 | 5.510 | 5.630 | 5.510 | 5.570 | 5.267 | 16,119,558 |
| 2023-11-30 | 5.490 | 5.560 | 5.470 | 5.530 | 5.229 | 11,986,400 |
| 2023-11-29 | 5.530 | 5.550 | 5.480 | 5.500 | 5.201 | 8,342,586 |
| 2023-11-28 | 5.520 | 5.580 | 5.450 | 5.540 | 5.239 | 11,242,093 |
| 2023-11-27 | 5.590 | 5.600 | 5.470 | 5.510 | 5.210 | 12,716,905 |
| 2023-11-24 | 5.550 | 5.620 | 5.530 | 5.590 | 5.286 | 14,293,585 |
| 2023-11-23 | 5.580 | 5.600 | 5.500 | 5.560 | 5.258 | 12,880,842 |
| 2023-11-22 | 5.530 | 5.620 | 5.510 | 5.570 | 5.267 | 15,178,900 |
| 2023-11-21 | 5.520 | 5.590 | 5.510 | 5.540 | 5.239 | 11,813,386 |
| 2023-11-20 | 5.500 | 5.530 | 5.480 | 5.520 | 5.220 | 10,397,970 |
| 2023-11-17 | 5.450 | 5.520 | 5.410 | 5.500 | 5.201 | 14,388,168 |
| 2023-11-16 | 5.400 | 5.550 | 5.370 | 5.470 | 5.172 | 18,714,994 |
| 2023-11-15 | 5.420 | 5.450 | 5.390 | 5.400 | 5.106 | 9,713,800 |
| 2023-11-14 | 5.400 | 5.460 | 5.370 | 5.390 | 5.097 | 9,451,745 |
| 2023-11-13 | 5.370 | 5.430 | 5.360 | 5.420 | 5.125 | 8,556,565 |
| 2023-11-10 | 5.390 | 5.390 | 5.320 | 5.360 | 5.068 | 7,656,834 |
| 2023-11-09 | 5.420 | 5.440 | 5.380 | 5.400 | 5.106 | 7,406,749 |
| 2023-11-08 | 5.430 | 5.450 | 5.390 | 5.410 | 5.116 | 8,668,218 |
| 2023-11-07 | 5.420 | 5.460 | 5.380 | 5.420 | 5.125 | 8,455,561 |
| 2023-11-06 | 5.400 | 5.470 | 5.400 | 5.460 | 5.163 | 9,748,868 |
| 2023-11-03 | 5.440 | 5.440 | 5.380 | 5.390 | 5.097 | 8,248,900 |
| 2023-11-02 | 5.440 | 5.470 | 5.400 | 5.410 | 5.116 | 8,386,400 |
| 2023-11-01 | 5.460 | 5.490 | 5.420 | 5.450 | 5.154 | 8,205,752 |
| 2023-10-31 | 5.430 | 5.450 | 5.380 | 5.410 | 5.116 | 8,434,600 |
| 2023-10-30 | 5.430 | 5.430 | 5.380 | 5.410 | 5.116 | 9,504,595 |
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.