Rainbow Department Store Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.970	7.130	6.820	7.040	6.444	52,455,032
2022-01-28	7.010	7.360	6.810	7.000	6.407	85,978,497
2022-01-27	6.840	7.260	6.820	7.260	6.645	67,016,171
2022-01-26	7.120	7.250	6.540	6.600	6.041	68,911,622
2022-01-25	7.410	7.610	7.080	7.160	6.553	96,873,662
2022-01-24	8.700	9.330	7.810	7.870	7.203	138,351,546
2022-01-21	8.560	8.560	8.150	8.560	7.835	85,822,052
2022-01-20	7.780	7.780	7.780	7.780	7.121	9,231,982
2022-01-19	6.400	7.070	6.280	7.070	6.471	47,374,878
2022-01-18	6.400	6.600	6.340	6.430	5.885	12,995,076
2022-01-17	6.340	6.440	6.310	6.370	5.830	8,239,044
2022-01-14	6.480	6.560	6.330	6.340	5.803	14,048,183
2022-01-13	6.390	6.520	6.350	6.490	5.940	13,596,123
2022-01-12	6.380	6.420	6.330	6.380	5.840	6,573,983
2022-01-11	6.390	6.460	6.360	6.400	5.858	8,778,489
2022-01-10	6.330	6.440	6.310	6.390	5.849	9,560,546
2022-01-07	6.430	6.470	6.320	6.340	5.803	11,455,736
2022-01-06	6.390	6.450	6.350	6.430	5.885	9,132,500
2022-01-05	6.360	6.450	6.340	6.410	5.867	13,450,223
2022-01-04	6.280	6.420	6.220	6.390	5.849	18,678,898
2021-12-31	6.220	6.280	6.170	6.280	5.748	9,635,387
2021-12-30	6.110	6.210	6.090	6.200	5.675	9,744,922
2021-12-29	6.170	6.200	6.110	6.160	5.638	4,817,970
2021-12-28	6.230	6.250	6.150	6.160	5.638	6,474,500
2021-12-27	6.200	6.260	6.150	6.220	5.693	8,128,788
2021-12-24	6.110	6.320	6.020	6.250	5.721	14,412,769
2021-12-23	6.150	6.170	6.100	6.140	5.620	6,281,877
2021-12-22	6.120	6.210	6.100	6.170	5.647	9,827,028
2021-12-21	6.000	6.140	5.990	6.130	5.611	9,649,806
2021-12-20	5.980	6.040	5.950	6.000	5.492	5,117,934
2021-12-17	5.990	6.030	5.960	5.980	5.473	4,591,264
2021-12-16	5.970	6.020	5.950	6.010	5.501	4,063,353
2021-12-15	5.950	5.980	5.920	5.970	5.464	4,173,833
2021-12-14	5.970	5.990	5.950	5.960	5.455	4,334,151
2021-12-13	5.990	6.050	5.960	5.990	5.483	7,181,895
2021-12-10	5.960	6.020	5.960	5.960	5.455	6,965,733
2021-12-09	5.980	6.000	5.930	5.990	5.483	5,086,609
2021-12-08	5.930	5.960	5.920	5.950	5.446	4,122,962
2021-12-07	5.950	5.990	5.900	5.940	5.437	4,649,146
2021-12-06	6.030	6.030	5.920	5.940	5.437	5,953,224
2021-12-03	6.000	6.020	5.960	6.020	5.510	4,416,507
2021-12-02	6.020	6.040	5.980	6.010	5.501	3,787,946
2021-12-01	6.000	6.030	5.980	6.020	5.510	3,426,363
2021-11-30	5.990	6.030	5.970	6.000	5.492	3,332,950
2021-11-29	6.010	6.040	5.950	5.980	5.473	5,119,782
2021-11-26	6.090	6.100	6.050	6.070	5.556	3,915,200
2021-11-25	6.100	6.120	6.060	6.110	5.592	4,776,752
2021-11-24	6.040	6.130	6.040	6.090	5.574	6,284,842
2021-11-23	6.080	6.160	6.050	6.050	5.538	7,338,755
2021-11-22	6.020	6.050	5.990	6.000	5.492	5,735,107
2021-11-19	5.970	6.030	5.960	6.020	5.510	3,795,713
2021-11-18	6.050	6.080	5.960	5.980	5.473	7,164,959
2021-11-17	6.050	6.080	6.000	6.050	5.538	5,112,071
2021-11-16	6.090	6.130	6.020	6.040	5.528	6,507,581
2021-11-15	6.130	6.170	6.060	6.070	5.556	7,849,560
2021-11-12	6.170	6.190	6.080	6.100	5.583	6,471,500
2021-11-11	6.210	6.250	6.150	6.170	5.647	9,781,268
2021-11-10	6.280	6.290	6.130	6.220	5.693	12,520,633
2021-11-09	6.280	6.340	6.200	6.320	5.785	11,089,862
2021-11-08	6.320	6.340	6.240	6.280	5.748	5,345,260

← NewerPage 20 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.