Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.790 | 5.920 | 5.750 | 5.820 | 5.741 | 35,919,552 |
| 2025-07-21 | 5.680 | 5.790 | 5.660 | 5.750 | 5.672 | 28,695,228 |
| 2025-07-18 | 5.540 | 5.670 | 5.530 | 5.660 | 5.583 | 27,929,100 |
| 2025-07-17 | 5.600 | 5.650 | 5.520 | 5.570 | 5.494 | 26,158,342 |
| 2025-07-16 | 5.410 | 5.590 | 5.400 | 5.540 | 5.465 | 27,359,733 |
| 2025-07-15 | 5.500 | 5.520 | 5.380 | 5.410 | 5.337 | 19,314,400 |
| 2025-07-14 | 5.480 | 5.520 | 5.460 | 5.510 | 5.435 | 12,936,452 |
| 2025-07-11 | 5.480 | 5.500 | 5.440 | 5.490 | 5.416 | 11,329,202 |
| 2025-07-10 | 5.430 | 5.480 | 5.420 | 5.470 | 5.396 | 9,714,126 |
| 2025-07-09 | 5.430 | 5.460 | 5.420 | 5.430 | 5.356 | 10,794,454 |
| 2025-07-08 | 5.400 | 5.440 | 5.400 | 5.430 | 5.356 | 11,037,877 |
| 2025-07-07 | 5.410 | 5.440 | 5.390 | 5.410 | 5.337 | 10,075,100 |
| 2025-07-04 | 5.430 | 5.430 | 5.370 | 5.380 | 5.307 | 10,082,530 |
| 2025-07-03 | 5.380 | 5.430 | 5.360 | 5.420 | 5.347 | 11,562,300 |
| 2025-07-02 | 5.360 | 5.390 | 5.340 | 5.380 | 5.307 | 11,924,800 |
| 2025-07-01 | 5.360 | 5.380 | 5.340 | 5.360 | 5.287 | 10,208,680 |
| 2025-06-30 | 5.340 | 5.390 | 5.330 | 5.360 | 5.287 | 11,758,729 |
| 2025-06-27 | 5.290 | 5.400 | 5.280 | 5.350 | 5.277 | 14,758,368 |
| 2025-06-26 | 5.250 | 5.330 | 5.250 | 5.310 | 5.238 | 15,774,100 |
| 2025-06-25 | 5.240 | 5.280 | 5.210 | 5.270 | 5.199 | 12,490,200 |
| 2025-06-24 | 5.140 | 5.210 | 5.130 | 5.210 | 5.139 | 8,963,518 |
| 2025-06-23 | 5.050 | 5.160 | 5.030 | 5.150 | 5.080 | 10,434,139 |
| 2025-06-20 | 5.080 | 5.140 | 5.080 | 5.120 | 5.051 | 7,895,218 |
| 2025-06-19 | 5.190 | 5.210 | 5.060 | 5.080 | 5.011 | 11,306,350 |
| 2025-06-18 | 5.240 | 5.250 | 5.190 | 5.200 | 5.130 | 9,558,320 |
| 2025-06-17 | 5.220 | 5.260 | 5.210 | 5.250 | 5.179 | 9,955,000 |
| 2025-06-16 | 5.220 | 5.270 | 5.200 | 5.220 | 5.149 | 13,784,813 |
| 2025-06-13 | 5.370 | 5.380 | 5.230 | 5.250 | 5.179 | 20,238,800 |
| 2025-06-12 | 5.410 | 5.440 | 5.350 | 5.360 | 5.287 | 13,116,363 |
| 2025-06-11 | 5.370 | 5.420 | 5.370 | 5.400 | 5.327 | 10,042,180 |
| 2025-06-10 | 5.430 | 5.450 | 5.330 | 5.370 | 5.297 | 16,263,200 |
| 2025-06-09 | 5.430 | 5.490 | 5.370 | 5.450 | 5.376 | 16,747,100 |
| 2025-06-06 | 5.410 | 5.440 | 5.360 | 5.380 | 5.307 | 13,378,802 |
| 2025-06-05 | 5.480 | 5.530 | 5.410 | 5.420 | 5.347 | 18,510,000 |
| 2025-06-04 | 5.430 | 5.500 | 5.380 | 5.490 | 5.416 | 26,284,552 |
| 2025-06-03 | 5.440 | 5.470 | 5.360 | 5.420 | 5.347 | 30,787,700 |
| 2025-05-30 | 5.360 | 5.600 | 5.310 | 5.500 | 5.425 | 55,970,702 |
| 2025-05-29 | 5.270 | 5.390 | 5.220 | 5.360 | 5.287 | 27,499,000 |
| 2025-05-28 | 5.410 | 5.440 | 5.370 | 5.380 | 5.307 | 14,443,363 |
| 2025-05-27 | 5.390 | 5.430 | 5.350 | 5.410 | 5.337 | 13,990,100 |
| 2025-05-26 | 5.350 | 5.400 | 5.320 | 5.400 | 5.327 | 14,329,400 |
| 2025-05-23 | 5.450 | 5.460 | 5.360 | 5.370 | 5.297 | 21,687,100 |
| 2025-05-22 | 5.550 | 5.620 | 5.480 | 5.500 | 5.366 | 24,142,100 |
| 2025-05-21 | 5.650 | 5.670 | 5.560 | 5.600 | 5.464 | 22,766,450 |
| 2025-05-20 | 5.640 | 5.680 | 5.580 | 5.640 | 5.503 | 28,238,279 |
| 2025-05-19 | 5.620 | 5.670 | 5.620 | 5.660 | 5.522 | 31,692,350 |
| 2025-05-16 | 5.710 | 5.750 | 5.600 | 5.640 | 5.503 | 42,988,184 |
| 2025-05-15 | 5.880 | 5.900 | 5.680 | 5.690 | 5.552 | 69,048,227 |
| 2025-05-14 | 5.990 | 6.150 | 5.860 | 5.920 | 5.776 | 128,291,974 |
| 2025-05-13 | 5.870 | 6.000 | 5.750 | 6.000 | 5.854 | 138,384,682 |
| 2025-05-12 | 5.420 | 5.500 | 5.360 | 5.450 | 5.317 | 19,208,150 |
| 2025-05-09 | 5.460 | 5.480 | 5.380 | 5.400 | 5.269 | 19,532,859 |
| 2025-05-08 | 5.400 | 5.500 | 5.360 | 5.480 | 5.347 | 30,891,833 |
| 2025-05-07 | 5.460 | 5.510 | 5.380 | 5.430 | 5.298 | 28,563,650 |
| 2025-05-06 | 5.350 | 5.470 | 5.350 | 5.440 | 5.308 | 31,069,700 |
| 2025-04-30 | 5.320 | 5.410 | 5.290 | 5.330 | 5.200 | 24,876,600 |
| 2025-04-29 | 5.230 | 5.330 | 5.180 | 5.320 | 5.191 | 23,549,400 |
| 2025-04-28 | 5.300 | 5.420 | 5.240 | 5.270 | 5.142 | 40,757,400 |
| 2025-04-25 | 5.220 | 5.300 | 5.180 | 5.210 | 5.083 | 22,271,130 |
| 2025-04-24 | 5.260 | 5.350 | 5.230 | 5.250 | 5.122 | 28,093,000 |
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.