Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	4.430	4.540	4.410	4.440	4.440	13,694,236
2026-07-17	4.520	4.610	4.390	4.430	4.430	14,825,857
2026-07-16	4.510	4.580	4.470	4.530	4.530	10,596,964
2026-07-15	4.390	4.540	4.370	4.530	4.530	11,779,829
2026-07-14	4.290	4.410	4.270	4.390	4.390	7,556,700
2026-07-13	4.390	4.410	4.280	4.300	4.300	8,184,050
2026-07-10	4.250	4.450	4.220	4.390	4.390	12,715,027
2026-07-09	4.300	4.340	4.220	4.280	4.280	7,997,714
2026-07-08	4.230	4.310	4.190	4.260	4.260	7,413,250
2026-07-07	4.380	4.390	4.240	4.250	4.250	9,355,900
2026-07-06	4.380	4.440	4.370	4.400	4.400	8,234,359
2026-07-03	4.310	4.420	4.310	4.370	4.370	9,915,297
2026-07-02	4.350	4.460	4.310	4.310	4.310	12,491,450
2026-07-01	4.210	4.390	4.210	4.360	4.360	14,662,536
2026-06-30	4.250	4.290	4.190	4.230	4.230	11,720,513
2026-06-29	4.250	4.330	4.110	4.290	4.290	13,813,600
2026-06-26	4.260	4.310	4.150	4.260	4.260	17,219,053
2026-06-25	4.470	4.510	4.300	4.340	4.340	17,954,494
2026-06-24	4.660	4.700	4.470	4.510	4.510	15,339,719
2026-06-23	4.650	4.790	4.640	4.680	4.680	15,229,465
2026-06-22	4.550	4.690	4.520	4.680	4.680	21,249,141
2026-06-18	4.460	4.830	4.370	4.600	4.600	30,339,449
2026-06-17	4.530	4.540	4.440	4.460	4.460	12,604,270
2026-06-16	4.640	4.650	4.490	4.540	4.540	14,111,900
2026-06-15	4.630	4.700	4.590	4.640	4.640	10,118,500
2026-06-12	4.560	4.650	4.530	4.650	4.650	8,703,600
2026-06-11	4.600	4.620	4.500	4.540	4.540	8,069,348
2026-06-10	4.560	4.630	4.500	4.610	4.610	9,844,698
2026-06-09	4.680	4.690	4.550	4.590	4.590	9,519,700
2026-06-08	4.760	4.840	4.600	4.650	4.650	13,475,708
2026-06-05	4.690	4.850	4.690	4.790	4.790	12,497,500
2026-06-04	4.800	4.860	4.660	4.690	4.690	13,708,100
2026-06-03	4.940	4.940	4.800	4.820	4.820	12,960,020
2026-06-02	4.980	4.990	4.900	4.940	4.940	12,425,110
2026-06-01	4.910	5.010	4.800	5.000	5.000	15,434,470
2026-05-29	4.840	5.000	4.820	4.900	4.900	19,118,350
2026-05-28	4.800	4.910	4.730	4.840	4.840	13,208,310
2026-05-27	4.830	4.890	4.710	4.850	4.850	15,682,850
2026-05-26	4.930	4.940	4.820	4.850	4.850	11,084,650
2026-05-25	4.950	5.000	4.890	4.950	4.950	11,019,250
2026-05-22	4.930	4.970	4.870	4.940	4.940	9,840,971
2026-05-21	5.050	5.100	4.900	4.910	4.910	15,090,570
2026-05-20	5.090	5.110	5.010	5.050	5.050	10,140,510
2026-05-19	5.100	5.180	5.090	5.160	5.090	10,487,140
2026-05-18	5.170	5.190	5.040	5.110	5.041	19,489,471
2026-05-15	5.230	5.250	5.140	5.160	5.090	16,978,990
2026-05-14	5.310	5.330	5.220	5.240	5.169	16,353,893
2026-05-13	5.300	5.330	5.270	5.310	5.238	10,949,681
2026-05-12	5.410	5.410	5.280	5.280	5.208	17,192,084
2026-05-11	5.460	5.480	5.370	5.410	5.337	21,255,750
2026-05-08	5.440	5.480	5.420	5.470	5.396	12,412,813
2026-05-07	5.500	5.550	5.410	5.440	5.366	15,796,550
2026-05-06	5.510	5.520	5.440	5.460	5.386	24,404,257
2026-04-30	5.500	5.600	5.480	5.510	5.435	16,119,944
2026-04-29	5.420	5.520	5.420	5.500	5.425	15,968,645
2026-04-28	5.620	5.660	5.390	5.440	5.366	29,283,950
2026-04-27	5.550	5.700	5.530	5.650	5.573	25,739,583
2026-04-24	5.600	5.620	5.460	5.560	5.485	21,318,983
2026-04-23	5.720	5.720	5.540	5.650	5.573	26,359,483
2026-04-22	5.790	5.810	5.680	5.710	5.633	20,730,665

← NewerPage 2 of 21 · 1,216 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.