Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.350	6.450	6.310	6.420	6.071	14,960,458
2023-07-27	6.370	6.450	6.360	6.380	6.033	12,120,489
2023-07-26	6.330	6.420	6.310	6.390	6.042	15,338,486
2023-07-25	6.420	6.460	6.340	6.350	6.005	17,497,955
2023-07-24	6.320	6.430	6.260	6.410	6.061	27,871,945
2023-07-21	6.320	6.450	6.300	6.370	6.023	27,358,888
2023-07-20	6.220	6.360	6.200	6.310	5.967	31,611,399
2023-07-19	6.140	6.250	6.130	6.200	5.863	10,560,559
2023-07-18	6.130	6.170	6.080	6.140	5.806	7,509,740
2023-07-17	6.050	6.130	6.020	6.110	5.778	7,204,538
2023-07-14	6.130	6.170	6.090	6.120	5.787	7,202,838
2023-07-13	6.040	6.120	6.020	6.100	5.768	10,569,554
2023-07-12	6.090	6.110	6.000	6.010	5.683	10,234,601
2023-07-11	6.080	6.100	6.030	6.080	5.749	7,545,329
2023-07-10	6.050	6.100	6.000	6.090	5.759	9,971,199
2023-07-07	5.960	6.070	5.950	6.030	5.702	11,838,584
2023-07-06	6.020	6.090	5.940	6.000	5.674	12,561,337
2023-07-05	6.010	6.120	6.000	6.040	5.711	18,744,938
2023-07-04	5.960	6.130	5.920	6.070	5.740	18,226,999
2023-07-03	5.860	5.980	5.850	5.970	5.645	9,707,316
2023-06-30	5.800	5.860	5.790	5.850	5.532	6,467,400
2023-06-29	5.800	5.840	5.770	5.790	5.475	7,180,750
2023-06-28	5.800	5.840	5.710	5.810	5.494	7,850,528
2023-06-27	5.680	5.820	5.680	5.790	5.475	9,476,633
2023-06-26	5.870	5.870	5.680	5.690	5.380	14,533,900
2023-06-21	5.990	5.990	5.870	5.880	5.560	12,097,185
2023-06-20	6.050	6.080	5.920	5.940	5.617	13,300,895
2023-06-19	6.170	6.220	6.050	6.060	5.730	13,279,226
2023-06-16	6.220	6.290	6.190	6.200	5.863	11,897,540
2023-06-15	6.340	6.380	6.170	6.220	5.882	17,039,983
2023-06-14	6.220	6.400	6.200	6.350	6.005	18,175,703
2023-06-13	6.130	6.260	6.090	6.240	5.901	11,414,217
2023-06-12	6.080	6.160	5.990	6.130	5.797	8,747,060
2023-06-09	6.180	6.220	6.100	6.110	5.778	6,506,032
2023-06-08	6.220	6.220	6.100	6.180	5.844	7,153,600
2023-06-07	6.160	6.200	6.110	6.200	5.863	7,244,215
2023-06-06	6.210	6.250	6.120	6.160	5.825	9,623,302
2023-06-05	6.110	6.230	6.070	6.210	5.872	12,874,703
2023-06-02	6.070	6.130	6.030	6.110	5.778	11,825,618
2023-06-01	6.050	6.110	5.990	6.090	5.759	8,130,377
2023-05-31	6.060	6.150	6.050	6.100	5.768	8,661,200
2023-05-30	6.150	6.160	5.990	6.080	5.749	12,015,580
2023-05-29	6.160	6.250	6.090	6.130	5.797	8,956,263
2023-05-26	6.110	6.170	6.070	6.150	5.815	10,200,614
2023-05-25	6.150	6.200	6.080	6.130	5.797	9,478,414
2023-05-24	6.200	6.210	6.130	6.140	5.806	8,646,359
2023-05-23	6.260	6.330	6.210	6.210	5.872	9,264,645
2023-05-22	6.240	6.350	6.230	6.260	5.919	9,013,276
2023-05-19	6.300	6.380	6.190	6.280	5.938	9,901,445
2023-05-18	6.320	6.360	6.250	6.290	5.948	8,155,065
2023-05-17	6.270	6.340	6.260	6.280	5.938	7,404,051
2023-05-16	6.430	6.430	6.260	6.300	5.957	10,156,658
2023-05-15	6.430	6.450	6.260	6.380	6.033	16,026,050
2023-05-12	6.550	6.550	6.440	6.480	6.128	17,310,150
2023-05-11	6.430	6.620	6.420	6.510	6.156	21,475,539
2023-05-10	6.410	6.590	6.370	6.420	6.071	18,576,311
2023-05-09	6.410	6.550	6.380	6.430	6.080	25,150,359
2023-05-08	6.390	6.440	6.260	6.400	6.052	20,634,831
2023-05-05	6.350	6.400	6.280	6.370	6.023	23,948,929
2023-05-04	6.220	6.370	6.180	6.340	5.995	29,815,275

← NewerPage 14 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.