Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.320	5.430	5.300	5.410	5.116	10,109,300
2023-10-26	5.340	5.340	5.260	5.340	5.050	7,216,300
2023-10-25	5.290	5.370	5.260	5.340	5.050	9,021,189
2023-10-24	5.130	5.250	5.130	5.250	4.964	8,824,519
2023-10-23	5.220	5.240	5.080	5.120	4.841	9,319,481
2023-10-20	5.230	5.290	5.190	5.230	4.946	6,593,627
2023-10-19	5.280	5.310	5.220	5.230	4.946	9,100,200
2023-10-18	5.380	5.400	5.280	5.300	5.012	9,920,483
2023-10-17	5.410	5.450	5.380	5.400	5.106	8,848,976
2023-10-16	5.470	5.480	5.380	5.420	5.125	7,236,699
2023-10-13	5.530	5.550	5.420	5.450	5.154	10,504,300
2023-10-12	5.520	5.580	5.510	5.550	5.248	7,747,078
2023-10-11	5.560	5.590	5.480	5.510	5.210	11,191,978
2023-10-10	5.580	5.640	5.540	5.560	5.258	8,204,578
2023-10-09	5.670	5.680	5.540	5.550	5.248	14,964,843
2023-09-28	5.670	5.710	5.640	5.680	5.371	13,377,213
2023-09-27	5.660	5.700	5.630	5.680	5.371	10,277,100
2023-09-26	5.710	5.740	5.660	5.680	5.371	7,415,339
2023-09-25	5.770	5.800	5.690	5.720	5.409	9,928,953
2023-09-22	5.650	5.770	5.630	5.750	5.437	10,706,619
2023-09-21	5.780	5.800	5.650	5.680	5.371	12,103,656
2023-09-20	5.840	5.870	5.780	5.790	5.475	10,532,809
2023-09-19	5.910	5.910	5.830	5.850	5.532	9,195,000
2023-09-18	5.810	5.920	5.780	5.910	5.589	14,428,250
2023-09-15	5.790	5.870	5.770	5.820	5.503	13,442,223
2023-09-14	5.820	5.830	5.750	5.790	5.475	7,359,534
2023-09-13	5.850	5.870	5.780	5.830	5.513	7,408,017
2023-09-12	5.910	5.920	5.830	5.850	5.532	7,243,107
2023-09-11	5.790	5.890	5.750	5.880	5.560	12,018,428
2023-09-08	5.780	5.810	5.730	5.780	5.466	7,447,600
2023-09-07	5.860	5.910	5.790	5.810	5.494	9,635,300
2023-09-06	5.880	5.900	5.830	5.880	5.560	9,225,700
2023-09-05	5.940	5.950	5.850	5.880	5.560	12,280,816
2023-09-04	5.810	5.950	5.810	5.950	5.626	22,392,733
2023-09-01	5.720	5.850	5.720	5.820	5.503	20,599,267
2023-08-31	5.760	5.770	5.690	5.720	5.409	16,672,516
2023-08-30	5.800	5.860	5.750	5.770	5.456	23,196,008
2023-08-29	5.840	5.890	5.780	5.850	5.532	18,977,800
2023-08-28	6.090	6.140	5.810	5.820	5.503	26,059,771
2023-08-25	6.120	6.130	5.820	5.850	5.532	24,400,749
2023-08-24	6.110	6.230	6.100	6.180	5.844	8,332,607
2023-08-23	6.170	6.200	6.090	6.110	5.778	6,987,796
2023-08-22	6.120	6.200	6.070	6.190	5.853	8,252,500
2023-08-21	6.180	6.240	6.090	6.090	5.759	6,858,187
2023-08-18	6.320	6.420	6.190	6.190	5.853	9,686,150
2023-08-17	6.310	6.380	6.280	6.350	6.005	7,857,950
2023-08-16	6.400	6.400	6.260	6.300	5.957	7,233,500
2023-08-15	6.300	6.440	6.270	6.380	6.033	10,928,594
2023-08-14	6.160	6.340	6.150	6.310	5.967	10,955,600
2023-08-11	6.350	6.380	6.210	6.220	5.882	9,244,200
2023-08-10	6.340	6.390	6.300	6.350	6.005	7,743,800
2023-08-09	6.480	6.480	6.330	6.370	6.023	9,425,335
2023-08-08	6.510	6.530	6.420	6.460	6.109	8,897,193
2023-08-07	6.510	6.590	6.490	6.520	6.165	9,573,512
2023-08-04	6.640	6.700	6.530	6.540	6.184	12,782,002
2023-08-03	6.590	6.670	6.490	6.640	6.279	13,711,945
2023-08-02	6.570	6.740	6.530	6.630	6.269	18,488,872
2023-08-01	6.630	6.700	6.570	6.610	6.250	20,615,033
2023-07-31	6.450	6.700	6.430	6.680	6.317	28,768,396
2023-07-28	6.350	6.450	6.310	6.420	6.071	14,960,458

← NewerPage 13 of 21 · 1,212 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.