Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.960 | 5.040 | 4.910 | 4.990 | 4.869 | 19,930,684 |
| 2025-01-17 | 4.900 | 4.960 | 4.860 | 4.910 | 4.791 | 20,088,811 |
| 2025-01-16 | 4.970 | 5.010 | 4.880 | 4.960 | 4.839 | 29,942,004 |
| 2025-01-15 | 4.800 | 5.000 | 4.760 | 4.850 | 4.732 | 28,591,760 |
| 2025-01-14 | 4.650 | 4.830 | 4.640 | 4.830 | 4.713 | 24,591,000 |
| 2025-01-13 | 4.590 | 4.650 | 4.500 | 4.630 | 4.517 | 19,129,600 |
| 2025-01-10 | 4.890 | 4.910 | 4.610 | 4.630 | 4.517 | 26,555,233 |
| 2025-01-09 | 4.910 | 4.970 | 4.800 | 4.880 | 4.761 | 26,225,700 |
| 2025-01-08 | 4.800 | 5.000 | 4.760 | 4.960 | 4.839 | 42,359,655 |
| 2025-01-07 | 4.810 | 4.860 | 4.680 | 4.840 | 4.722 | 36,310,966 |
| 2025-01-06 | 5.190 | 5.220 | 4.810 | 4.810 | 4.693 | 65,590,302 |
| 2025-01-03 | 5.770 | 5.840 | 5.340 | 5.340 | 5.210 | 52,364,451 |
| 2025-01-02 | 5.690 | 6.130 | 5.690 | 5.930 | 5.786 | 56,373,031 |
| 2024-12-31 | 5.970 | 6.250 | 5.830 | 5.860 | 5.717 | 42,015,842 |
| 2024-12-30 | 6.080 | 6.080 | 5.860 | 5.970 | 5.825 | 44,398,079 |
| 2024-12-27 | 6.240 | 6.290 | 6.030 | 6.080 | 5.932 | 62,070,825 |
| 2024-12-26 | 6.160 | 6.400 | 6.060 | 6.290 | 6.137 | 71,715,021 |
| 2024-12-25 | 6.000 | 6.290 | 5.920 | 6.180 | 6.030 | 73,631,946 |
| 2024-12-24 | 5.750 | 6.310 | 5.650 | 6.150 | 6.000 | 81,826,953 |
| 2024-12-23 | 5.900 | 6.010 | 5.650 | 5.770 | 5.630 | 58,051,648 |
| 2024-12-20 | 5.970 | 6.310 | 5.810 | 6.010 | 5.864 | 97,740,132 |
| 2024-12-19 | 6.390 | 6.600 | 5.960 | 6.060 | 5.913 | 156,317,130 |
| 2024-12-18 | 5.620 | 6.120 | 5.600 | 6.120 | 5.971 | 55,265,394 |
| 2024-12-17 | 5.970 | 5.970 | 5.540 | 5.560 | 5.425 | 61,157,050 |
| 2024-12-16 | 5.920 | 6.150 | 5.890 | 6.030 | 5.883 | 79,584,333 |
| 2024-12-13 | 5.990 | 6.110 | 5.820 | 5.840 | 5.698 | 85,984,350 |
| 2024-12-12 | 5.730 | 6.360 | 5.570 | 6.150 | 6.000 | 130,171,767 |
| 2024-12-11 | 5.380 | 5.800 | 5.370 | 5.790 | 5.649 | 82,017,894 |
| 2024-12-10 | 5.460 | 5.550 | 5.380 | 5.400 | 5.269 | 32,630,661 |
| 2024-12-09 | 5.490 | 5.550 | 5.270 | 5.300 | 5.171 | 29,308,631 |
| 2024-12-06 | 5.380 | 5.460 | 5.310 | 5.450 | 5.317 | 21,275,902 |
| 2024-12-05 | 5.400 | 5.420 | 5.320 | 5.370 | 5.239 | 18,966,552 |
| 2024-12-04 | 5.390 | 5.540 | 5.260 | 5.450 | 5.317 | 35,140,281 |
| 2024-12-03 | 5.500 | 5.640 | 5.390 | 5.410 | 5.278 | 32,900,410 |
| 2024-12-02 | 5.360 | 5.490 | 5.350 | 5.490 | 5.356 | 29,515,998 |
| 2024-11-29 | 5.330 | 5.440 | 5.290 | 5.360 | 5.230 | 33,466,500 |
| 2024-11-28 | 5.350 | 5.520 | 5.300 | 5.450 | 5.317 | 31,528,792 |
| 2024-11-27 | 5.210 | 5.280 | 5.080 | 5.280 | 5.152 | 16,412,700 |
| 2024-11-26 | 5.180 | 5.290 | 5.160 | 5.210 | 5.083 | 13,394,018 |
| 2024-11-25 | 5.140 | 5.190 | 5.070 | 5.180 | 5.054 | 12,350,250 |
| 2024-11-22 | 5.260 | 5.310 | 5.090 | 5.110 | 4.986 | 12,753,436 |
| 2024-11-21 | 5.260 | 5.300 | 5.210 | 5.260 | 5.132 | 9,861,000 |
| 2024-11-20 | 5.180 | 5.390 | 5.180 | 5.290 | 5.161 | 13,842,350 |
| 2024-11-19 | 5.110 | 5.210 | 5.080 | 5.210 | 5.083 | 11,682,751 |
| 2024-11-18 | 5.130 | 5.210 | 5.070 | 5.110 | 4.986 | 14,302,900 |
| 2024-11-15 | 5.200 | 5.250 | 5.080 | 5.100 | 4.976 | 12,560,700 |
| 2024-11-14 | 5.390 | 5.400 | 5.200 | 5.220 | 5.093 | 19,524,872 |
| 2024-11-13 | 5.510 | 5.530 | 5.320 | 5.390 | 5.259 | 21,793,650 |
| 2024-11-12 | 5.430 | 5.670 | 5.430 | 5.510 | 5.376 | 34,043,595 |
| 2024-11-11 | 5.500 | 5.500 | 5.320 | 5.460 | 5.327 | 28,922,500 |
| 2024-11-08 | 5.470 | 5.620 | 5.430 | 5.520 | 5.386 | 44,086,149 |
| 2024-11-07 | 5.250 | 5.530 | 5.210 | 5.500 | 5.366 | 50,859,525 |
| 2024-11-06 | 5.190 | 5.300 | 5.160 | 5.240 | 5.113 | 32,471,713 |
| 2024-11-05 | 5.070 | 5.180 | 5.060 | 5.170 | 5.044 | 27,112,314 |
| 2024-11-04 | 5.080 | 5.100 | 5.000 | 5.060 | 4.937 | 19,588,950 |
| 2024-11-01 | 5.070 | 5.200 | 5.000 | 5.060 | 4.937 | 34,793,235 |
| 2024-10-31 | 5.100 | 5.100 | 5.020 | 5.080 | 4.956 | 21,945,499 |
| 2024-10-30 | 4.930 | 5.120 | 4.900 | 5.100 | 4.976 | 32,444,731 |
| 2024-10-29 | 5.050 | 5.070 | 4.940 | 4.960 | 4.839 | 28,454,532 |
| 2024-10-28 | 4.930 | 5.100 | 4.870 | 5.070 | 4.947 | 33,724,725 |
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.