Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.890	6.250	5.820	6.220	5.882	55,221,092
2023-04-27	5.790	5.790	5.680	5.750	5.390	9,062,120
2023-04-26	5.660	5.820	5.660	5.770	5.409	7,853,411
2023-04-25	5.710	5.760	5.620	5.690	5.334	8,105,949
2023-04-24	5.680	5.730	5.600	5.720	5.362	9,486,067
2023-04-21	5.850	5.950	5.670	5.670	5.315	13,419,025
2023-04-20	5.810	5.870	5.720	5.850	5.484	10,864,155
2023-04-19	5.880	5.900	5.820	5.830	5.465	8,217,499
2023-04-18	5.930	5.940	5.870	5.890	5.521	8,127,914
2023-04-17	5.960	6.000	5.850	5.960	5.587	9,998,515
2023-04-14	6.040	6.050	5.920	5.950	5.577	13,736,310
2023-04-13	5.940	6.110	5.900	6.050	5.671	14,314,362
2023-04-12	5.920	5.960	5.890	5.940	5.568	7,871,700
2023-04-11	5.940	5.970	5.860	5.930	5.559	11,268,648
2023-04-10	6.080	6.090	5.940	5.970	5.596	11,801,836
2023-04-07	6.050	6.100	6.010	6.100	5.718	9,263,688
2023-04-06	6.160	6.180	6.040	6.050	5.671	16,713,700
2023-04-04	6.160	6.300	6.140	6.210	5.821	20,612,239
2023-04-03	6.160	6.180	6.100	6.160	5.774	23,441,991
2023-03-31	6.080	6.280	6.030	6.250	5.859	29,261,685
2023-03-30	6.020	6.070	5.940	6.040	5.662	11,565,223
2023-03-29	6.060	6.120	5.980	6.000	5.624	10,099,360
2023-03-28	5.900	6.130	5.870	6.050	5.671	21,090,121
2023-03-27	5.880	5.970	5.830	5.950	5.577	15,808,077
2023-03-24	5.830	5.880	5.810	5.860	5.493	8,793,058
2023-03-23	5.900	5.900	5.800	5.820	5.456	12,546,693
2023-03-22	5.860	5.960	5.840	5.910	5.540	13,589,194
2023-03-21	5.760	5.850	5.720	5.830	5.465	22,540,358
2023-03-20	5.960	6.020	5.700	5.720	5.362	34,299,475
2023-03-17	6.050	6.150	6.000	6.150	5.765	14,389,666
2023-03-16	6.040	6.100	6.000	6.000	5.624	8,708,644
2023-03-15	6.000	6.070	5.990	6.060	5.681	7,664,227
2023-03-14	6.160	6.160	5.980	6.000	5.624	13,141,390
2023-03-13	6.050	6.160	6.040	6.160	5.774	9,370,571
2023-03-10	6.200	6.240	6.070	6.080	5.699	17,862,268
2023-03-09	6.350	6.410	6.240	6.250	5.859	14,436,671
2023-03-08	6.410	6.490	6.270	6.340	5.943	24,936,440
2023-03-07	6.780	6.850	6.400	6.400	5.999	35,758,907
2023-03-06	6.440	6.680	6.380	6.680	6.262	19,353,420
2023-03-03	6.380	6.450	6.330	6.420	6.018	16,532,334
2023-03-02	6.420	6.430	6.340	6.360	5.962	12,096,120
2023-03-01	6.460	6.460	6.370	6.400	5.999	17,381,491
2023-02-28	6.460	6.510	6.380	6.480	6.074	18,050,545
2023-02-27	6.360	6.560	6.320	6.490	6.084	33,944,015
2023-02-24	6.250	6.530	6.150	6.460	6.055	38,858,967
2023-02-23	6.310	6.320	6.200	6.220	5.831	10,631,440
2023-02-22	6.260	6.280	6.230	6.270	5.877	7,245,898
2023-02-21	6.250	6.300	6.210	6.280	5.887	11,213,441
2023-02-20	6.160	6.250	6.160	6.240	5.849	11,585,834
2023-02-17	6.160	6.270	6.150	6.180	5.793	9,362,550
2023-02-16	6.320	6.360	6.140	6.180	5.793	16,295,380
2023-02-15	6.380	6.380	6.270	6.340	5.943	14,049,492
2023-02-14	6.280	6.460	6.240	6.390	5.990	21,209,145
2023-02-13	6.240	6.290	6.220	6.290	5.896	13,935,570
2023-02-10	6.140	6.240	6.140	6.230	5.840	12,625,873
2023-02-09	6.110	6.160	6.090	6.140	5.756	8,484,463
2023-02-08	6.160	6.170	6.100	6.110	5.727	8,941,668
2023-02-07	6.160	6.190	6.120	6.170	5.784	10,553,245
2023-02-06	6.240	6.260	6.120	6.160	5.774	17,052,241
2023-02-03	6.400	6.440	6.270	6.300	5.905	23,496,739

← NewerPage 15 of 21 · 1,217 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.