Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.010 | 6.270 | 5.750 | 5.760 | 5.682 | 48,952,600 |
| 2026-01-15 | 5.990 | 6.000 | 5.820 | 5.880 | 5.800 | 31,818,083 |
| 2026-01-14 | 6.030 | 6.170 | 5.920 | 6.000 | 5.919 | 45,309,094 |
| 2026-01-13 | 6.190 | 6.250 | 6.010 | 6.030 | 5.948 | 51,264,285 |
| 2026-01-12 | 5.970 | 6.300 | 5.950 | 6.220 | 6.136 | 86,733,469 |
| 2026-01-09 | 5.630 | 6.100 | 5.620 | 6.030 | 5.948 | 106,734,171 |
| 2026-01-08 | 5.550 | 5.670 | 5.450 | 5.630 | 5.554 | 47,176,310 |
| 2026-01-07 | 5.530 | 5.830 | 5.510 | 5.680 | 5.603 | 53,645,122 |
| 2026-01-06 | 5.510 | 5.560 | 5.480 | 5.540 | 5.465 | 34,723,835 |
| 2026-01-05 | 5.530 | 5.540 | 5.460 | 5.500 | 5.425 | 25,302,699 |
| 2025-12-31 | 5.590 | 5.610 | 5.450 | 5.530 | 5.455 | 23,937,749 |
| 2025-12-30 | 5.680 | 5.690 | 5.490 | 5.550 | 5.475 | 35,447,201 |
| 2025-12-29 | 5.770 | 5.870 | 5.640 | 5.700 | 5.623 | 29,074,501 |
| 2025-12-26 | 5.750 | 5.890 | 5.730 | 5.750 | 5.672 | 33,123,478 |
| 2025-12-25 | 5.730 | 5.930 | 5.710 | 5.790 | 5.712 | 38,091,027 |
| 2025-12-24 | 5.780 | 5.800 | 5.690 | 5.730 | 5.652 | 33,246,969 |
| 2025-12-23 | 5.900 | 5.920 | 5.770 | 5.800 | 5.721 | 42,410,403 |
| 2025-12-22 | 5.900 | 5.990 | 5.860 | 5.920 | 5.840 | 49,222,985 |
| 2025-12-19 | 5.860 | 6.050 | 5.770 | 6.000 | 5.919 | 69,079,550 |
| 2025-12-18 | 5.650 | 6.070 | 5.640 | 5.920 | 5.840 | 83,732,349 |
| 2025-12-17 | 5.740 | 5.850 | 5.560 | 5.710 | 5.633 | 60,121,987 |
| 2025-12-16 | 5.420 | 5.830 | 5.370 | 5.680 | 5.603 | 75,804,662 |
| 2025-12-15 | 5.370 | 5.480 | 5.330 | 5.430 | 5.356 | 39,722,753 |
| 2025-12-12 | 5.430 | 5.440 | 5.260 | 5.270 | 5.199 | 40,549,682 |
| 2025-12-11 | 5.740 | 5.770 | 5.420 | 5.460 | 5.386 | 58,345,800 |
| 2025-12-10 | 5.530 | 5.950 | 5.510 | 5.740 | 5.662 | 84,411,610 |
| 2025-12-09 | 5.410 | 5.520 | 5.400 | 5.460 | 5.386 | 18,686,375 |
| 2025-12-08 | 5.490 | 5.520 | 5.420 | 5.430 | 5.356 | 14,690,324 |
| 2025-12-05 | 5.420 | 5.500 | 5.340 | 5.490 | 5.416 | 10,721,918 |
| 2025-12-04 | 5.470 | 5.490 | 5.370 | 5.410 | 5.337 | 15,703,777 |
| 2025-12-03 | 5.520 | 5.540 | 5.450 | 5.480 | 5.406 | 12,081,653 |
| 2025-12-02 | 5.520 | 5.550 | 5.470 | 5.540 | 5.465 | 11,745,670 |
| 2025-12-01 | 5.520 | 5.610 | 5.480 | 5.540 | 5.465 | 15,078,450 |
| 2025-11-28 | 5.410 | 5.530 | 5.360 | 5.520 | 5.445 | 16,436,859 |
| 2025-11-27 | 5.450 | 5.550 | 5.410 | 5.420 | 5.347 | 15,706,800 |
| 2025-11-26 | 5.400 | 5.540 | 5.380 | 5.430 | 5.356 | 15,147,332 |
| 2025-11-25 | 5.320 | 5.430 | 5.290 | 5.400 | 5.327 | 12,969,354 |
| 2025-11-24 | 5.210 | 5.350 | 5.190 | 5.320 | 5.248 | 17,336,888 |
| 2025-11-21 | 5.510 | 5.510 | 5.180 | 5.180 | 5.110 | 26,823,831 |
| 2025-11-20 | 5.620 | 5.620 | 5.430 | 5.460 | 5.386 | 16,943,694 |
| 2025-11-19 | 5.710 | 5.740 | 5.560 | 5.590 | 5.514 | 12,989,907 |
| 2025-11-18 | 5.760 | 5.760 | 5.640 | 5.710 | 5.633 | 13,326,051 |
| 2025-11-17 | 5.750 | 5.810 | 5.720 | 5.770 | 5.692 | 15,003,850 |
| 2025-11-14 | 5.730 | 5.850 | 5.730 | 5.750 | 5.672 | 20,347,000 |
| 2025-11-13 | 5.740 | 5.770 | 5.680 | 5.760 | 5.682 | 17,150,850 |
| 2025-11-12 | 5.810 | 5.840 | 5.700 | 5.720 | 5.642 | 18,223,550 |
| 2025-11-11 | 5.720 | 5.830 | 5.700 | 5.800 | 5.721 | 23,336,700 |
| 2025-11-10 | 5.680 | 5.770 | 5.600 | 5.730 | 5.652 | 21,472,722 |
| 2025-11-07 | 5.610 | 5.700 | 5.590 | 5.660 | 5.583 | 20,612,196 |
| 2025-11-06 | 5.610 | 5.620 | 5.530 | 5.600 | 5.524 | 14,118,200 |
| 2025-11-05 | 5.550 | 5.640 | 5.550 | 5.610 | 5.534 | 18,042,200 |
| 2025-11-04 | 5.560 | 5.640 | 5.520 | 5.590 | 5.514 | 20,196,951 |
| 2025-11-03 | 5.450 | 5.640 | 5.420 | 5.570 | 5.494 | 34,709,650 |
| 2025-10-31 | 5.370 | 5.430 | 5.360 | 5.400 | 5.327 | 17,689,333 |
| 2025-10-30 | 5.410 | 5.420 | 5.330 | 5.380 | 5.307 | 20,064,129 |
| 2025-10-29 | 5.500 | 5.510 | 5.330 | 5.400 | 5.327 | 35,768,243 |
| 2025-10-28 | 5.470 | 5.690 | 5.450 | 5.610 | 5.534 | 33,364,700 |
| 2025-10-27 | 5.490 | 5.530 | 5.440 | 5.470 | 5.396 | 15,705,050 |
| 2025-10-24 | 5.550 | 5.560 | 5.440 | 5.460 | 5.386 | 18,642,613 |
| 2025-10-23 | 5.620 | 5.630 | 5.500 | 5.550 | 5.475 | 17,887,361 |
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.