Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.030	6.030	5.720	5.850	5.484	14,384,653
2022-08-01	6.020	6.080	5.950	6.060	5.681	9,987,300
2022-07-29	6.220	6.240	6.020	6.040	5.662	15,553,182
2022-07-28	6.230	6.300	6.210	6.230	5.840	9,534,138
2022-07-27	6.290	6.290	6.170	6.200	5.812	9,481,056
2022-07-26	6.260	6.310	6.190	6.290	5.896	9,370,121
2022-07-25	6.180	6.340	6.160	6.190	5.802	12,302,798
2022-07-22	6.390	6.480	6.300	6.380	5.980	9,844,064
2022-07-21	6.450	6.520	6.380	6.440	6.037	8,497,400
2022-07-20	6.450	6.470	6.380	6.450	6.046	8,262,216
2022-07-19	6.410	6.480	6.330	6.430	6.027	10,182,280
2022-07-18	6.210	6.470	6.170	6.370	5.971	14,103,387
2022-07-15	6.500	6.500	6.160	6.170	5.784	18,735,103
2022-07-14	6.530	6.590	6.470	6.540	6.130	8,452,422
2022-07-13	6.540	6.590	6.500	6.530	6.121	8,163,063
2022-07-12	6.640	6.700	6.510	6.540	6.130	12,563,510
2022-07-11	6.600	6.640	6.460	6.570	6.159	9,222,252
2022-07-08	6.690	6.780	6.650	6.650	6.234	9,500,902
2022-07-07	6.720	6.770	6.630	6.690	6.271	8,883,406
2022-07-06	6.840	6.860	6.650	6.720	6.299	15,708,685
2022-07-05	7.040	7.040	6.750	6.850	6.421	18,958,628
2022-07-04	6.990	7.040	6.900	6.980	6.543	14,887,057
2022-07-01	7.150	7.150	6.960	6.990	6.552	21,085,068
2022-06-30	6.810	7.170	6.810	7.130	6.684	30,029,322
2022-06-29	6.940	7.010	6.830	6.830	6.402	17,643,239
2022-06-28	6.940	7.010	6.860	6.930	6.496	17,695,795
2022-06-27	6.680	6.950	6.660	6.940	6.505	27,851,444
2022-06-24	6.610	6.690	6.550	6.680	6.262	12,652,924
2022-06-23	6.460	6.590	6.340	6.580	6.168	14,919,426
2022-06-22	6.690	6.700	6.480	6.480	6.074	14,423,486
2022-06-21	6.740	6.850	6.620	6.690	6.271	15,208,645
2022-06-20	6.650	6.860	6.630	6.770	6.346	20,751,202
2022-06-17	6.580	6.710	6.520	6.630	6.215	14,747,620
2022-06-16	6.680	6.750	6.620	6.680	6.262	14,511,696
2022-06-15	6.710	6.790	6.630	6.690	6.271	18,467,831
2022-06-14	6.600	6.700	6.480	6.690	6.271	15,398,555
2022-06-13	6.690	6.750	6.560	6.660	6.243	17,200,354
2022-06-10	6.670	6.770	6.650	6.740	6.318	13,944,747
2022-06-09	6.840	6.870	6.660	6.720	6.299	18,043,445
2022-06-08	6.960	7.040	6.750	6.880	6.449	23,569,393
2022-06-07	7.090	7.130	6.910	7.010	6.571	22,514,864
2022-06-06	7.000	7.080	6.900	7.080	6.637	23,492,353
2022-06-02	7.100	7.150	6.950	6.970	6.534	29,826,685
2022-06-01	7.360	7.390	7.050	7.200	6.749	36,618,577
2022-05-31	7.270	7.400	7.150	7.320	6.862	38,155,198
2022-05-30	7.180	7.520	7.180	7.360	6.899	52,995,810
2022-05-27	7.210	7.340	7.050	7.130	6.684	34,286,725
2022-05-26	7.080	7.220	6.920	7.120	6.674	35,958,659
2022-05-25	6.920	7.100	6.900	7.050	6.609	30,918,855
2022-05-24	7.460	7.490	6.890	6.900	6.468	49,533,890
2022-05-23	7.580	7.600	7.370	7.450	6.983	44,016,188
2022-05-20	7.350	7.830	7.220	7.610	7.133	77,358,466
2022-05-19	7.490	7.960	7.300	7.430	6.965	97,847,489
2022-05-18	6.790	7.470	6.760	7.470	7.002	37,381,678
2022-05-17	7.000	7.040	6.740	6.790	6.365	38,467,017
2022-05-16	6.980	7.070	6.860	7.070	6.627	39,692,471
2022-05-13	7.150	7.200	6.890	6.970	6.534	35,425,216
2022-05-12	6.880	7.190	6.850	7.120	6.674	57,166,916
2022-05-11	7.130	7.280	6.880	6.950	6.515	52,871,422
2022-05-10	6.840	7.190	6.820	7.150	6.702	53,961,551

← NewerPage 18 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.