Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.560 | 5.610 | 5.500 | 5.560 | 5.485 | 12,203,100 |
| 2025-10-21 | 5.470 | 5.570 | 5.430 | 5.560 | 5.485 | 14,213,297 |
| 2025-10-20 | 5.500 | 5.510 | 5.410 | 5.450 | 5.376 | 11,338,780 |
| 2025-10-17 | 5.560 | 5.610 | 5.440 | 5.450 | 5.376 | 13,667,301 |
| 2025-10-16 | 5.580 | 5.670 | 5.530 | 5.550 | 5.475 | 15,250,100 |
| 2025-10-15 | 5.520 | 5.610 | 5.500 | 5.580 | 5.504 | 17,058,015 |
| 2025-10-14 | 5.500 | 5.560 | 5.480 | 5.510 | 5.435 | 12,980,638 |
| 2025-10-13 | 5.360 | 5.490 | 5.280 | 5.490 | 5.416 | 17,593,271 |
| 2025-10-10 | 5.430 | 5.530 | 5.430 | 5.490 | 5.416 | 13,104,949 |
| 2025-10-09 | 5.440 | 5.480 | 5.350 | 5.460 | 5.386 | 15,997,202 |
| 2025-09-30 | 5.450 | 5.490 | 5.420 | 5.440 | 5.366 | 10,934,650 |
| 2025-09-29 | 5.460 | 5.480 | 5.300 | 5.480 | 5.406 | 15,736,722 |
| 2025-09-26 | 5.420 | 5.520 | 5.380 | 5.470 | 5.396 | 15,416,571 |
| 2025-09-25 | 5.440 | 5.500 | 5.380 | 5.410 | 5.337 | 12,392,804 |
| 2025-09-24 | 5.340 | 5.440 | 5.310 | 5.430 | 5.356 | 13,958,414 |
| 2025-09-23 | 5.460 | 5.470 | 5.270 | 5.360 | 5.287 | 17,195,115 |
| 2025-09-22 | 5.520 | 5.530 | 5.390 | 5.440 | 5.366 | 16,820,268 |
| 2025-09-19 | 5.560 | 5.600 | 5.450 | 5.510 | 5.435 | 16,672,149 |
| 2025-09-18 | 5.650 | 5.680 | 5.530 | 5.560 | 5.485 | 17,304,918 |
| 2025-09-17 | 5.710 | 5.720 | 5.640 | 5.670 | 5.593 | 13,564,150 |
| 2025-09-16 | 5.640 | 5.730 | 5.630 | 5.720 | 5.642 | 17,038,018 |
| 2025-09-15 | 5.690 | 5.700 | 5.550 | 5.620 | 5.544 | 15,365,850 |
| 2025-09-12 | 5.760 | 5.820 | 5.680 | 5.690 | 5.613 | 18,351,200 |
| 2025-09-11 | 5.760 | 5.770 | 5.680 | 5.760 | 5.682 | 18,342,977 |
| 2025-09-10 | 5.720 | 5.790 | 5.680 | 5.760 | 5.682 | 16,340,336 |
| 2025-09-09 | 5.730 | 5.780 | 5.690 | 5.720 | 5.642 | 14,277,202 |
| 2025-09-08 | 5.690 | 5.820 | 5.660 | 5.750 | 5.672 | 20,154,250 |
| 2025-09-05 | 5.700 | 5.730 | 5.540 | 5.720 | 5.642 | 24,692,332 |
| 2025-09-04 | 5.590 | 5.760 | 5.570 | 5.680 | 5.603 | 26,602,678 |
| 2025-09-03 | 5.740 | 5.750 | 5.550 | 5.590 | 5.514 | 18,976,778 |
| 2025-09-02 | 5.780 | 5.820 | 5.670 | 5.730 | 5.652 | 26,283,238 |
| 2025-09-01 | 5.850 | 5.920 | 5.750 | 5.790 | 5.712 | 27,534,433 |
| 2025-08-29 | 5.900 | 6.000 | 5.840 | 5.860 | 5.781 | 22,675,056 |
| 2025-08-28 | 5.930 | 6.020 | 5.740 | 5.900 | 5.820 | 32,650,148 |
| 2025-08-27 | 6.070 | 6.100 | 5.910 | 5.910 | 5.830 | 37,120,635 |
| 2025-08-26 | 5.890 | 6.270 | 5.880 | 6.100 | 6.017 | 51,228,135 |
| 2025-08-25 | 5.930 | 5.950 | 5.820 | 5.930 | 5.850 | 42,449,632 |
| 2025-08-22 | 5.980 | 6.050 | 5.880 | 5.950 | 5.869 | 19,480,350 |
| 2025-08-21 | 5.920 | 6.070 | 5.920 | 5.990 | 5.909 | 24,507,257 |
| 2025-08-20 | 5.900 | 5.960 | 5.850 | 5.940 | 5.859 | 19,182,668 |
| 2025-08-19 | 5.860 | 5.900 | 5.830 | 5.890 | 5.810 | 17,066,947 |
| 2025-08-18 | 5.820 | 5.920 | 5.780 | 5.870 | 5.790 | 20,715,635 |
| 2025-08-15 | 5.780 | 5.830 | 5.730 | 5.830 | 5.751 | 19,994,169 |
| 2025-08-14 | 5.950 | 5.980 | 5.780 | 5.790 | 5.712 | 29,062,875 |
| 2025-08-13 | 5.970 | 6.090 | 5.900 | 5.970 | 5.889 | 40,509,983 |
| 2025-08-12 | 5.900 | 6.020 | 5.890 | 5.930 | 5.850 | 19,359,249 |
| 2025-08-11 | 5.850 | 5.970 | 5.800 | 5.910 | 5.830 | 21,262,301 |
| 2025-08-08 | 5.800 | 5.850 | 5.770 | 5.840 | 5.761 | 15,820,700 |
| 2025-08-07 | 5.730 | 5.880 | 5.720 | 5.820 | 5.741 | 24,761,140 |
| 2025-08-06 | 5.730 | 5.750 | 5.690 | 5.720 | 5.642 | 12,397,031 |
| 2025-08-05 | 5.680 | 5.810 | 5.670 | 5.740 | 5.662 | 14,885,901 |
| 2025-08-04 | 5.700 | 5.720 | 5.630 | 5.690 | 5.613 | 13,467,601 |
| 2025-08-01 | 5.640 | 5.720 | 5.640 | 5.700 | 5.623 | 14,210,800 |
| 2025-07-31 | 5.710 | 5.730 | 5.620 | 5.650 | 5.573 | 16,628,450 |
| 2025-07-30 | 5.730 | 5.790 | 5.690 | 5.760 | 5.682 | 16,135,650 |
| 2025-07-29 | 5.790 | 5.810 | 5.670 | 5.730 | 5.652 | 18,353,350 |
| 2025-07-28 | 5.800 | 5.840 | 5.730 | 5.800 | 5.721 | 16,795,300 |
| 2025-07-25 | 5.850 | 5.910 | 5.770 | 5.790 | 5.712 | 17,692,800 |
| 2025-07-24 | 5.750 | 5.850 | 5.750 | 5.850 | 5.771 | 21,572,300 |
| 2025-07-23 | 5.810 | 5.860 | 5.750 | 5.770 | 5.692 | 25,857,450 |
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.