Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5.490 | 5.500 | 5.230 | 5.280 | 5.152 | 46,177,499 |
| 2025-04-22 | 5.310 | 5.470 | 5.300 | 5.430 | 5.298 | 48,077,979 |
| 2025-04-21 | 5.310 | 5.490 | 5.310 | 5.380 | 5.249 | 50,001,929 |
| 2025-04-18 | 5.340 | 5.490 | 5.290 | 5.370 | 5.239 | 50,864,158 |
| 2025-04-17 | 5.300 | 5.440 | 5.250 | 5.340 | 5.210 | 47,530,300 |
| 2025-04-16 | 5.460 | 5.590 | 5.260 | 5.420 | 5.288 | 77,947,505 |
| 2025-04-15 | 5.320 | 5.920 | 5.240 | 5.690 | 5.552 | 115,764,724 |
| 2025-04-14 | 5.150 | 5.670 | 5.140 | 5.450 | 5.317 | 106,457,585 |
| 2025-04-11 | 5.160 | 5.260 | 5.120 | 5.150 | 5.025 | 33,479,957 |
| 2025-04-10 | 5.080 | 5.300 | 5.010 | 5.190 | 5.064 | 51,118,487 |
| 2025-04-09 | 4.800 | 5.170 | 4.610 | 5.140 | 5.015 | 46,290,929 |
| 2025-04-08 | 4.560 | 4.850 | 4.530 | 4.840 | 4.722 | 27,304,454 |
| 2025-04-07 | 4.910 | 4.970 | 4.570 | 4.570 | 4.459 | 21,144,400 |
| 2025-04-03 | 4.920 | 5.110 | 4.910 | 5.080 | 4.956 | 16,283,763 |
| 2025-04-02 | 4.940 | 4.970 | 4.910 | 4.940 | 4.820 | 6,504,700 |
| 2025-04-01 | 4.880 | 4.980 | 4.860 | 4.940 | 4.820 | 9,492,100 |
| 2025-03-31 | 4.920 | 4.930 | 4.820 | 4.880 | 4.761 | 9,267,350 |
| 2025-03-28 | 5.040 | 5.070 | 4.920 | 4.930 | 4.810 | 9,747,779 |
| 2025-03-27 | 5.070 | 5.090 | 5.010 | 5.040 | 4.917 | 9,376,550 |
| 2025-03-26 | 4.940 | 5.090 | 4.930 | 5.070 | 4.947 | 15,799,479 |
| 2025-03-25 | 4.940 | 4.960 | 4.900 | 4.940 | 4.820 | 10,150,328 |
| 2025-03-24 | 5.060 | 5.080 | 4.860 | 4.940 | 4.820 | 18,047,300 |
| 2025-03-21 | 5.130 | 5.140 | 5.020 | 5.040 | 4.917 | 14,699,000 |
| 2025-03-20 | 5.140 | 5.170 | 5.120 | 5.130 | 5.005 | 11,360,003 |
| 2025-03-19 | 5.180 | 5.180 | 5.120 | 5.140 | 5.015 | 11,764,500 |
| 2025-03-18 | 5.190 | 5.210 | 5.120 | 5.190 | 5.064 | 15,754,650 |
| 2025-03-17 | 5.240 | 5.290 | 5.160 | 5.190 | 5.064 | 18,210,507 |
| 2025-03-14 | 5.070 | 5.240 | 5.060 | 5.230 | 5.103 | 24,310,003 |
| 2025-03-13 | 5.130 | 5.140 | 4.990 | 5.050 | 4.927 | 10,320,400 |
| 2025-03-12 | 5.100 | 5.160 | 5.070 | 5.100 | 4.976 | 12,558,015 |
| 2025-03-11 | 4.980 | 5.100 | 4.960 | 5.100 | 4.976 | 13,464,613 |
| 2025-03-10 | 4.990 | 5.090 | 4.990 | 5.030 | 4.908 | 14,370,765 |
| 2025-03-07 | 5.030 | 5.050 | 4.970 | 5.010 | 4.888 | 10,370,255 |
| 2025-03-06 | 5.010 | 5.080 | 4.970 | 5.050 | 4.927 | 17,262,400 |
| 2025-03-05 | 4.980 | 5.010 | 4.910 | 4.970 | 4.849 | 14,713,152 |
| 2025-03-04 | 5.010 | 5.020 | 4.940 | 5.010 | 4.888 | 10,869,636 |
| 2025-03-03 | 5.080 | 5.100 | 4.990 | 5.010 | 4.888 | 14,482,701 |
| 2025-02-28 | 5.170 | 5.240 | 5.040 | 5.060 | 4.937 | 20,924,203 |
| 2025-02-27 | 5.100 | 5.200 | 5.070 | 5.190 | 5.064 | 24,563,806 |
| 2025-02-26 | 5.120 | 5.130 | 5.050 | 5.090 | 4.966 | 13,848,403 |
| 2025-02-25 | 5.060 | 5.150 | 5.040 | 5.070 | 4.947 | 16,178,492 |
| 2025-02-24 | 5.130 | 5.220 | 5.110 | 5.130 | 5.005 | 19,127,496 |
| 2025-02-21 | 5.180 | 5.220 | 5.100 | 5.110 | 4.986 | 19,849,013 |
| 2025-02-20 | 5.150 | 5.240 | 5.130 | 5.220 | 5.093 | 15,171,179 |
| 2025-02-19 | 5.140 | 5.180 | 5.090 | 5.160 | 5.035 | 18,682,097 |
| 2025-02-18 | 5.300 | 5.350 | 5.140 | 5.150 | 5.025 | 26,505,152 |
| 2025-02-17 | 5.320 | 5.430 | 5.280 | 5.360 | 5.230 | 28,340,333 |
| 2025-02-14 | 5.220 | 5.270 | 5.190 | 5.240 | 5.113 | 16,092,113 |
| 2025-02-13 | 5.230 | 5.300 | 5.200 | 5.220 | 5.093 | 24,889,402 |
| 2025-02-12 | 5.160 | 5.220 | 5.150 | 5.220 | 5.093 | 16,188,658 |
| 2025-02-11 | 5.230 | 5.280 | 5.140 | 5.190 | 5.064 | 21,529,650 |
| 2025-02-10 | 4.990 | 5.180 | 4.970 | 5.170 | 5.044 | 31,615,450 |
| 2025-02-07 | 4.820 | 4.950 | 4.820 | 4.940 | 4.820 | 22,475,169 |
| 2025-02-06 | 4.760 | 4.840 | 4.720 | 4.840 | 4.722 | 17,681,919 |
| 2025-02-05 | 4.780 | 4.800 | 4.720 | 4.760 | 4.644 | 15,644,028 |
| 2025-01-27 | 4.790 | 4.840 | 4.710 | 4.720 | 4.605 | 18,478,838 |
| 2025-01-24 | 4.750 | 4.840 | 4.720 | 4.790 | 4.674 | 17,558,628 |
| 2025-01-23 | 4.830 | 4.900 | 4.740 | 4.750 | 4.634 | 26,562,100 |
| 2025-01-22 | 4.970 | 4.980 | 4.750 | 4.770 | 4.654 | 26,996,333 |
| 2025-01-21 | 5.020 | 5.100 | 4.950 | 5.000 | 4.878 | 17,902,455 |
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.