Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.220	6.490	6.160	6.470	6.065	37,215,853
2023-02-01	6.210	6.230	6.150	6.230	5.840	12,476,679
2023-01-31	6.160	6.210	6.080	6.210	5.821	16,152,145
2023-01-30	6.120	6.170	6.100	6.150	5.765	15,520,797
2023-01-20	6.020	6.090	6.000	6.080	5.699	15,118,696
2023-01-19	6.080	6.080	5.970	5.990	5.615	20,716,013
2023-01-18	6.080	6.160	6.070	6.090	5.709	14,301,251
2023-01-17	6.090	6.140	6.020	6.050	5.671	14,714,176
2023-01-16	6.120	6.210	6.090	6.100	5.718	20,497,531
2023-01-13	6.050	6.120	6.020	6.120	5.737	15,712,963
2023-01-12	6.200	6.210	6.010	6.030	5.652	18,849,649
2023-01-11	6.250	6.260	6.100	6.120	5.737	21,752,023
2023-01-10	6.250	6.350	6.160	6.230	5.840	26,423,359
2023-01-09	6.240	6.330	6.200	6.250	5.859	19,055,974
2023-01-06	6.460	6.460	6.190	6.200	5.812	47,704,819
2023-01-05	6.590	6.620	6.420	6.460	6.055	41,005,441
2023-01-04	6.620	6.760	6.540	6.640	6.224	41,458,309
2023-01-03	6.700	6.800	6.530	6.680	6.262	57,448,236
2022-12-30	6.630	6.900	6.540	6.880	6.449	80,081,332
2022-12-29	6.510	6.660	6.350	6.620	6.205	62,296,367
2022-12-28	6.750	6.830	6.530	6.540	6.130	71,131,197
2022-12-27	6.830	7.000	6.650	6.850	6.421	85,187,193
2022-12-26	7.020	7.080	6.700	6.910	6.477	101,813,235
2022-12-23	7.500	7.780	7.030	7.180	6.730	168,233,671
2022-12-22	6.490	7.070	6.320	7.070	6.627	111,966,343
2022-12-21	6.050	6.660	6.000	6.430	6.027	89,130,363
2022-12-20	6.170	6.170	6.000	6.050	5.671	15,492,339
2022-12-19	6.300	6.300	6.100	6.190	5.802	19,849,830
2022-12-16	6.200	6.310	6.170	6.310	5.915	19,616,053
2022-12-15	6.430	6.530	6.250	6.280	5.887	27,720,335
2022-12-14	6.300	6.520	6.240	6.430	6.027	40,625,056
2022-12-13	6.180	6.400	6.140	6.300	5.905	22,262,321
2022-12-12	6.350	6.360	6.200	6.250	5.859	29,132,200
2022-12-09	6.410	6.450	6.240	6.360	5.962	27,587,804
2022-12-08	6.290	6.520	6.260	6.360	5.962	35,924,916
2022-12-07	6.230	6.370	6.180	6.280	5.887	45,601,011
2022-12-06	5.950	6.560	5.910	6.290	5.896	69,306,523
2022-12-05	5.920	6.000	5.840	5.960	5.587	25,930,329
2022-12-02	5.900	5.930	5.770	5.800	5.437	23,401,119
2022-12-01	6.000	6.160	5.800	5.810	5.446	40,471,299
2022-11-30	5.670	5.840	5.630	5.750	5.390	20,271,968
2022-11-29	5.540	5.710	5.520	5.700	5.343	20,255,806
2022-11-28	5.390	5.550	5.280	5.540	5.193	14,148,214
2022-11-25	5.420	5.460	5.380	5.420	5.081	8,499,819
2022-11-24	5.490	5.490	5.380	5.410	5.071	8,931,329
2022-11-23	5.480	5.480	5.410	5.460	5.118	7,429,039
2022-11-22	5.520	5.580	5.440	5.480	5.137	10,299,800
2022-11-21	5.560	5.560	5.430	5.500	5.156	10,667,601
2022-11-18	5.620	5.660	5.560	5.570	5.221	11,209,126
2022-11-17	5.560	5.610	5.520	5.600	5.249	11,777,451
2022-11-16	5.510	5.580	5.500	5.570	5.221	14,296,873
2022-11-15	5.480	5.540	5.460	5.530	5.184	13,955,205
2022-11-14	5.490	5.580	5.450	5.490	5.146	13,448,365
2022-11-11	5.480	5.560	5.380	5.480	5.137	23,699,155
2022-11-10	5.290	5.440	5.270	5.380	5.043	13,619,730
2022-11-09	5.320	5.390	5.300	5.330	4.996	10,613,914
2022-11-08	5.350	5.350	5.270	5.320	4.987	8,946,343
2022-11-07	5.280	5.330	5.250	5.330	4.996	13,978,588
2022-11-04	5.160	5.420	5.160	5.320	4.987	19,101,538
2022-11-03	5.180	5.270	5.130	5.200	4.874	11,407,206

← NewerPage 16 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.