Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.840	7.100	6.810	6.970	6.534	40,693,130
2022-05-06	6.620	7.120	6.600	6.960	6.524	60,033,027
2022-05-05	6.870	7.180	6.660	6.870	6.440	83,429,205
2022-04-29	6.500	6.750	6.340	6.750	6.327	42,101,262
2022-04-28	6.140	6.140	6.140	6.140	5.756	8,226,824
2022-04-27	5.480	5.650	5.240	5.580	5.231	28,149,733
2022-04-26	5.760	6.040	5.550	5.640	5.287	26,329,630
2022-04-25	6.290	6.290	5.990	5.990	5.615	26,657,973
2022-04-22	6.890	7.040	6.540	6.640	6.224	43,094,995
2022-04-21	6.760	7.090	6.700	7.030	6.590	55,103,985
2022-04-20	6.590	6.990	6.570	6.840	6.412	41,644,955
2022-04-19	6.810	6.830	6.560	6.790	6.215	30,296,891
2022-04-18	6.820	7.030	6.500	6.870	6.288	30,656,194
2022-04-15	6.950	7.350	6.820	7.000	6.407	49,865,954
2022-04-14	6.970	7.010	6.760	6.950	6.361	37,546,323
2022-04-13	7.060	7.490	6.910	7.070	6.471	57,734,393
2022-04-12	6.630	7.280	6.470	7.260	6.645	59,264,362
2022-04-11	7.000	7.150	6.590	6.760	6.187	53,919,841
2022-04-08	6.320	6.950	6.290	6.790	6.215	56,128,126
2022-04-07	6.450	6.480	6.280	6.320	5.785	17,099,967
2022-04-06	6.200	6.590	6.170	6.500	5.949	30,092,098
2022-04-01	6.010	6.310	5.980	6.240	5.711	23,319,418
2022-03-31	6.040	6.190	6.040	6.080	5.565	20,903,333
2022-03-30	6.270	6.490	6.100	6.180	5.657	31,436,259
2022-03-29	5.930	6.170	5.880	6.020	5.510	20,646,064
2022-03-28	5.900	5.960	5.820	5.890	5.391	7,666,404
2022-03-25	5.860	6.030	5.850	5.920	5.419	13,702,780
2022-03-24	5.940	5.950	5.810	5.840	5.345	11,268,272
2022-03-23	6.000	6.010	5.920	5.960	5.455	9,467,800
2022-03-22	6.000	6.030	5.910	6.000	5.492	9,669,101
2022-03-21	6.090	6.120	5.950	6.020	5.510	10,756,174
2022-03-18	5.900	6.080	5.890	6.070	5.556	9,685,896
2022-03-17	5.940	6.060	5.910	5.930	5.428	12,604,118
2022-03-16	5.830	5.920	5.650	5.890	5.391	17,931,703
2022-03-15	6.190	6.190	5.700	5.760	5.272	20,913,860
2022-03-14	6.390	6.430	6.140	6.170	5.647	19,217,218
2022-03-11	6.410	6.470	6.180	6.440	5.894	25,712,291
2022-03-10	6.640	6.660	6.510	6.550	5.995	12,514,613
2022-03-09	6.550	6.720	6.200	6.500	5.949	20,630,149
2022-03-08	6.670	6.730	6.510	6.570	6.013	16,659,684
2022-03-07	6.800	6.810	6.630	6.660	6.096	15,022,696
2022-03-04	6.740	6.910	6.650	6.810	6.233	20,705,971
2022-03-03	6.760	6.830	6.730	6.760	6.187	17,245,771
2022-03-02	6.730	6.830	6.700	6.740	6.169	16,003,740
2022-03-01	6.770	6.890	6.720	6.810	6.233	16,446,350
2022-02-28	6.700	6.800	6.650	6.730	6.160	13,848,071
2022-02-25	6.690	6.850	6.690	6.740	6.169	18,649,507
2022-02-24	7.080	7.140	6.540	6.670	6.105	44,204,257
2022-02-23	7.070	7.210	7.030	7.120	6.517	21,503,005
2022-02-22	7.130	7.370	7.020	7.070	6.471	30,838,462
2022-02-21	7.100	7.270	7.060	7.210	6.599	22,656,772
2022-02-18	7.040	7.250	7.020	7.150	6.544	25,099,653
2022-02-17	7.560	7.610	7.120	7.170	6.563	44,835,187
2022-02-16	7.580	7.670	7.410	7.640	6.993	38,530,653
2022-02-15	7.650	7.990	7.430	7.660	7.011	47,293,990
2022-02-14	7.450	8.210	7.420	7.720	7.066	65,140,592
2022-02-11	7.290	7.860	7.220	7.610	6.965	68,324,488
2022-02-10	7.310	7.360	7.160	7.270	6.654	44,515,090
2022-02-09	7.000	7.790	6.930	7.470	6.837	73,556,787
2022-02-08	6.980	7.090	6.700	7.090	6.489	45,138,917

← NewerPage 19 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.