Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5.780 | 5.870 | 5.750 | 5.820 | 5.741 | 19,384,349 |
| 2026-04-20 | 5.790 | 5.820 | 5.680 | 5.790 | 5.712 | 24,000,206 |
| 2026-04-17 | 5.760 | 5.900 | 5.710 | 5.830 | 5.751 | 40,483,946 |
| 2026-04-16 | 5.750 | 5.780 | 5.690 | 5.780 | 5.702 | 19,027,362 |
| 2026-04-15 | 5.780 | 5.860 | 5.720 | 5.750 | 5.672 | 21,005,696 |
| 2026-04-14 | 5.740 | 5.790 | 5.690 | 5.790 | 5.712 | 23,901,835 |
| 2026-04-13 | 5.600 | 5.770 | 5.580 | 5.740 | 5.662 | 23,500,263 |
| 2026-04-10 | 5.660 | 5.700 | 5.630 | 5.660 | 5.583 | 15,662,652 |
| 2026-04-09 | 5.680 | 5.720 | 5.570 | 5.630 | 5.554 | 21,231,799 |
| 2026-04-08 | 5.700 | 5.750 | 5.650 | 5.690 | 5.613 | 26,875,848 |
| 2026-04-07 | 5.470 | 5.670 | 5.460 | 5.660 | 5.583 | 16,801,133 |
| 2026-04-03 | 5.670 | 5.710 | 5.460 | 5.490 | 5.416 | 20,517,626 |
| 2026-04-02 | 5.680 | 5.790 | 5.650 | 5.710 | 5.633 | 21,396,600 |
| 2026-04-01 | 5.770 | 5.780 | 5.640 | 5.710 | 5.633 | 17,348,671 |
| 2026-03-31 | 5.750 | 5.800 | 5.700 | 5.720 | 5.642 | 20,326,000 |
| 2026-03-30 | 5.610 | 5.830 | 5.610 | 5.750 | 5.672 | 24,818,049 |
| 2026-03-27 | 5.570 | 5.730 | 5.550 | 5.680 | 5.603 | 21,346,962 |
| 2026-03-26 | 5.550 | 5.760 | 5.550 | 5.620 | 5.544 | 33,949,571 |
| 2026-03-25 | 5.340 | 5.590 | 5.310 | 5.560 | 5.485 | 23,702,553 |
| 2026-03-24 | 5.280 | 5.340 | 5.160 | 5.340 | 5.268 | 21,673,650 |
| 2026-03-23 | 5.500 | 5.520 | 5.130 | 5.200 | 5.130 | 45,572,687 |
| 2026-03-20 | 5.680 | 5.810 | 5.640 | 5.660 | 5.583 | 24,463,794 |
| 2026-03-19 | 5.690 | 5.770 | 5.670 | 5.700 | 5.623 | 21,018,958 |
| 2026-03-18 | 5.730 | 5.760 | 5.680 | 5.730 | 5.652 | 16,580,865 |
| 2026-03-17 | 5.780 | 5.870 | 5.740 | 5.770 | 5.692 | 34,772,350 |
| 2026-03-16 | 5.690 | 5.800 | 5.690 | 5.780 | 5.702 | 39,157,582 |
| 2026-03-13 | 5.680 | 5.780 | 5.630 | 5.640 | 5.564 | 33,103,344 |
| 2026-03-12 | 5.550 | 5.660 | 5.530 | 5.600 | 5.524 | 18,932,029 |
| 2026-03-11 | 5.540 | 5.580 | 5.500 | 5.550 | 5.475 | 12,957,731 |
| 2026-03-10 | 5.500 | 5.550 | 5.480 | 5.540 | 5.465 | 17,627,368 |
| 2026-03-09 | 5.490 | 5.520 | 5.420 | 5.490 | 5.416 | 16,151,480 |
| 2026-03-06 | 5.380 | 5.540 | 5.330 | 5.540 | 5.465 | 13,116,797 |
| 2026-03-05 | 5.420 | 5.460 | 5.390 | 5.410 | 5.337 | 11,237,383 |
| 2026-03-04 | 5.450 | 5.470 | 5.330 | 5.350 | 5.277 | 15,667,929 |
| 2026-03-03 | 5.530 | 5.570 | 5.450 | 5.450 | 5.376 | 17,291,204 |
| 2026-03-02 | 5.630 | 5.640 | 5.500 | 5.510 | 5.435 | 32,038,381 |
| 2026-02-27 | 5.690 | 5.740 | 5.680 | 5.720 | 5.642 | 14,344,000 |
| 2026-02-26 | 5.690 | 5.750 | 5.650 | 5.730 | 5.652 | 19,460,992 |
| 2026-02-25 | 5.620 | 5.750 | 5.620 | 5.710 | 5.633 | 16,198,150 |
| 2026-02-24 | 5.650 | 5.660 | 5.610 | 5.640 | 5.564 | 14,370,252 |
| 2026-02-13 | 5.680 | 5.720 | 5.620 | 5.620 | 5.544 | 17,817,927 |
| 2026-02-12 | 5.730 | 5.750 | 5.650 | 5.670 | 5.593 | 22,067,465 |
| 2026-02-11 | 5.830 | 5.830 | 5.730 | 5.750 | 5.672 | 25,634,075 |
| 2026-02-10 | 5.840 | 5.880 | 5.750 | 5.840 | 5.761 | 39,228,829 |
| 2026-02-09 | 5.760 | 6.070 | 5.700 | 5.910 | 5.830 | 53,872,750 |
| 2026-02-06 | 5.810 | 5.820 | 5.690 | 5.730 | 5.652 | 37,011,461 |
| 2026-02-05 | 5.750 | 5.890 | 5.740 | 5.840 | 5.761 | 33,632,814 |
| 2026-02-04 | 5.660 | 5.780 | 5.640 | 5.780 | 5.702 | 21,483,850 |
| 2026-02-03 | 5.690 | 5.750 | 5.590 | 5.680 | 5.603 | 28,120,972 |
| 2026-02-02 | 5.710 | 5.800 | 5.630 | 5.650 | 5.573 | 21,039,600 |
| 2026-01-30 | 5.770 | 5.830 | 5.640 | 5.730 | 5.652 | 25,222,715 |
| 2026-01-29 | 5.730 | 5.830 | 5.650 | 5.780 | 5.702 | 29,110,083 |
| 2026-01-28 | 5.740 | 5.780 | 5.690 | 5.700 | 5.623 | 17,382,500 |
| 2026-01-27 | 5.780 | 5.860 | 5.670 | 5.760 | 5.682 | 23,611,800 |
| 2026-01-26 | 5.870 | 5.910 | 5.730 | 5.780 | 5.702 | 29,868,333 |
| 2026-01-23 | 5.940 | 5.960 | 5.860 | 5.890 | 5.810 | 28,999,553 |
| 2026-01-22 | 5.870 | 6.000 | 5.840 | 5.970 | 5.889 | 28,484,372 |
| 2026-01-21 | 5.890 | 5.980 | 5.820 | 5.860 | 5.781 | 23,900,460 |
| 2026-01-20 | 5.900 | 5.980 | 5.840 | 5.940 | 5.859 | 33,349,598 |
| 2026-01-19 | 5.770 | 6.070 | 5.750 | 5.940 | 5.859 | 37,695,067 |
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.