Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.120	5.220	5.120	5.190	4.865	11,282,652
2022-11-01	5.030	5.160	5.010	5.160	4.837	10,145,643
2022-10-31	5.030	5.080	4.940	5.010	4.696	11,954,674
2022-10-28	5.250	5.310	5.050	5.070	4.753	12,855,336
2022-10-27	5.220	5.290	5.200	5.250	4.921	7,389,226
2022-10-26	5.210	5.330	5.210	5.270	4.940	9,014,431
2022-10-25	5.240	5.280	5.150	5.240	4.912	9,525,554
2022-10-24	5.400	5.460	5.250	5.280	4.949	13,312,050
2022-10-21	5.400	5.500	5.390	5.430	5.090	12,011,573
2022-10-20	5.430	5.460	5.370	5.390	5.052	12,581,569
2022-10-19	5.550	5.560	5.440	5.460	5.118	14,054,131
2022-10-18	5.650	5.660	5.500	5.550	5.202	17,179,086
2022-10-17	5.550	5.640	5.500	5.620	5.268	16,068,426
2022-10-14	5.480	5.610	5.480	5.590	5.240	17,373,702
2022-10-13	5.490	5.540	5.430	5.480	5.137	16,305,904
2022-10-12	5.420	5.570	5.290	5.540	5.193	21,275,859
2022-10-11	5.750	5.750	5.350	5.440	5.099	32,694,493
2022-10-10	6.300	6.310	5.680	5.740	5.381	34,406,291
2022-09-30	6.300	6.410	6.210	6.310	5.915	28,164,252
2022-09-29	6.240	6.460	6.170	6.430	6.027	42,453,927
2022-09-28	6.340	6.410	6.140	6.190	5.802	35,948,875
2022-09-27	6.310	6.650	6.280	6.470	6.065	50,307,705
2022-09-26	6.200	6.350	6.050	6.260	5.868	28,106,318
2022-09-23	6.130	6.410	6.050	6.290	5.896	41,329,596
2022-09-22	6.220	6.330	6.110	6.130	5.746	28,815,467
2022-09-21	6.260	6.470	6.160	6.340	5.943	36,428,756
2022-09-20	6.260	6.610	6.210	6.360	5.962	55,364,671
2022-09-19	6.120	6.720	6.010	6.450	6.046	65,134,982
2022-09-16	6.180	6.320	6.040	6.160	5.774	48,940,206
2022-09-15	6.350	6.380	6.180	6.240	5.849	71,017,530
2022-09-14	5.850	6.520	5.840	6.520	6.112	87,329,420
2022-09-13	5.860	5.980	5.860	5.930	5.559	11,562,977
2022-09-09	5.800	5.870	5.790	5.860	5.493	8,611,966
2022-09-08	5.810	5.870	5.730	5.820	5.456	10,248,757
2022-09-07	5.900	5.910	5.780	5.800	5.437	15,921,113
2022-09-06	5.890	5.950	5.850	5.930	5.559	12,774,182
2022-09-05	5.800	5.890	5.800	5.840	5.474	14,447,691
2022-09-02	5.820	6.090	5.770	5.890	5.521	23,276,612
2022-09-01	5.800	5.970	5.740	5.910	5.540	23,318,373
2022-08-31	5.870	5.890	5.720	5.740	5.381	12,973,494
2022-08-30	5.770	5.880	5.750	5.850	5.484	12,092,446
2022-08-29	5.790	5.800	5.670	5.770	5.409	14,792,966
2022-08-26	5.900	6.000	5.770	5.840	5.474	14,310,485
2022-08-25	6.010	6.080	5.730	5.840	5.474	29,980,075
2022-08-24	6.180	6.250	6.070	6.100	5.718	9,154,414
2022-08-23	6.140	6.240	6.120	6.190	5.802	8,736,239
2022-08-22	6.080	6.160	6.020	6.150	5.765	8,060,150
2022-08-19	6.010	6.150	5.980	6.080	5.699	10,310,051
2022-08-18	6.100	6.100	6.000	6.020	5.643	7,642,396
2022-08-17	6.080	6.140	6.040	6.110	5.727	6,244,647
2022-08-16	6.040	6.080	6.030	6.070	5.690	5,817,573
2022-08-15	6.070	6.090	6.010	6.030	5.652	5,960,578
2022-08-12	6.000	6.090	5.990	6.070	5.690	7,682,703
2022-08-11	5.900	6.050	5.890	6.030	5.652	10,648,105
2022-08-10	5.910	5.920	5.820	5.860	5.493	6,617,337
2022-08-09	5.970	5.970	5.880	5.910	5.540	5,227,352
2022-08-08	5.890	5.980	5.880	5.950	5.577	7,861,546
2022-08-05	5.830	5.950	5.780	5.930	5.559	8,871,575
2022-08-04	5.790	5.820	5.690	5.820	5.456	8,047,821
2022-08-03	5.840	5.940	5.730	5.750	5.390	10,145,273

← NewerPage 17 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.