Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.920 | 5.010 | 4.880 | 4.960 | 4.839 | 20,907,623 |
| 2024-10-24 | 4.880 | 5.040 | 4.860 | 4.920 | 4.800 | 24,299,330 |
| 2024-10-23 | 4.800 | 5.090 | 4.780 | 4.920 | 4.800 | 38,909,886 |
| 2024-10-22 | 4.650 | 4.790 | 4.640 | 4.790 | 4.674 | 17,634,215 |
| 2024-10-21 | 4.650 | 4.700 | 4.640 | 4.670 | 4.556 | 14,131,201 |
| 2024-10-18 | 4.580 | 4.700 | 4.550 | 4.660 | 4.547 | 14,979,312 |
| 2024-10-17 | 4.720 | 4.740 | 4.580 | 4.590 | 4.478 | 14,147,600 |
| 2024-10-16 | 4.700 | 4.740 | 4.650 | 4.700 | 4.586 | 12,398,468 |
| 2024-10-15 | 4.760 | 4.820 | 4.710 | 4.720 | 4.605 | 14,975,112 |
| 2024-10-14 | 4.800 | 4.800 | 4.670 | 4.760 | 4.644 | 15,609,194 |
| 2024-10-11 | 4.810 | 4.880 | 4.710 | 4.770 | 4.654 | 16,121,401 |
| 2024-10-10 | 4.750 | 4.900 | 4.710 | 4.830 | 4.713 | 23,525,555 |
| 2024-10-09 | 5.000 | 5.010 | 4.690 | 4.720 | 4.605 | 36,157,746 |
| 2024-10-08 | 5.470 | 5.470 | 4.930 | 5.130 | 5.005 | 65,094,495 |
| 2024-09-30 | 4.800 | 5.070 | 4.660 | 4.980 | 4.859 | 41,382,100 |
| 2024-09-27 | 4.540 | 4.660 | 4.530 | 4.620 | 4.508 | 19,363,533 |
| 2024-09-26 | 4.310 | 4.460 | 4.310 | 4.460 | 4.352 | 14,190,867 |
| 2024-09-25 | 4.330 | 4.400 | 4.300 | 4.310 | 4.205 | 11,923,235 |
| 2024-09-24 | 4.180 | 4.300 | 4.160 | 4.290 | 4.186 | 12,637,792 |
| 2024-09-23 | 4.110 | 4.160 | 4.100 | 4.150 | 4.049 | 5,293,850 |
| 2024-09-20 | 4.140 | 4.150 | 4.100 | 4.130 | 4.030 | 6,315,887 |
| 2024-09-19 | 4.000 | 4.140 | 3.990 | 4.120 | 4.020 | 10,616,800 |
| 2024-09-18 | 3.990 | 4.010 | 3.930 | 4.010 | 3.912 | 5,178,650 |
| 2024-09-13 | 4.020 | 4.060 | 3.960 | 4.010 | 3.912 | 6,468,187 |
| 2024-09-12 | 3.980 | 4.020 | 3.970 | 4.010 | 3.912 | 4,857,100 |
| 2024-09-11 | 4.060 | 4.070 | 3.970 | 4.010 | 3.912 | 12,214,552 |
| 2024-09-10 | 4.180 | 4.190 | 4.040 | 4.080 | 3.981 | 12,551,450 |
| 2024-09-09 | 4.130 | 4.180 | 4.070 | 4.160 | 4.059 | 5,856,400 |
| 2024-09-06 | 4.130 | 4.180 | 4.110 | 4.120 | 4.020 | 7,964,300 |
| 2024-09-05 | 4.080 | 4.140 | 4.080 | 4.130 | 4.030 | 7,455,356 |
| 2024-09-04 | 4.080 | 4.120 | 4.050 | 4.070 | 3.971 | 4,791,487 |
| 2024-09-03 | 4.110 | 4.130 | 4.060 | 4.100 | 4.000 | 6,284,100 |
| 2024-09-02 | 4.130 | 4.160 | 4.100 | 4.100 | 4.000 | 5,555,200 |
| 2024-08-30 | 4.080 | 4.190 | 4.070 | 4.150 | 4.049 | 9,023,000 |
| 2024-08-29 | 4.060 | 4.110 | 4.030 | 4.090 | 3.991 | 5,858,300 |
| 2024-08-28 | 4.150 | 4.220 | 4.080 | 4.100 | 4.000 | 6,146,900 |
| 2024-08-27 | 4.150 | 4.180 | 4.080 | 4.090 | 3.991 | 4,685,800 |
| 2024-08-26 | 4.080 | 4.150 | 4.060 | 4.150 | 4.049 | 4,389,700 |
| 2024-08-23 | 4.080 | 4.090 | 4.030 | 4.060 | 3.961 | 4,204,100 |
| 2024-08-22 | 4.160 | 4.170 | 4.060 | 4.070 | 3.971 | 7,247,150 |
| 2024-08-21 | 4.150 | 4.210 | 4.150 | 4.160 | 4.059 | 3,928,750 |
| 2024-08-20 | 4.240 | 4.250 | 4.140 | 4.150 | 4.049 | 6,139,500 |
| 2024-08-19 | 4.200 | 4.250 | 4.190 | 4.230 | 4.127 | 3,986,800 |
| 2024-08-16 | 4.270 | 4.280 | 4.210 | 4.210 | 4.108 | 4,009,600 |
| 2024-08-15 | 4.220 | 4.280 | 4.200 | 4.270 | 4.166 | 5,622,401 |
| 2024-08-14 | 4.290 | 4.300 | 4.220 | 4.220 | 4.117 | 4,183,450 |
| 2024-08-13 | 4.300 | 4.320 | 4.230 | 4.280 | 4.176 | 5,458,700 |
| 2024-08-12 | 4.330 | 4.350 | 4.270 | 4.290 | 4.186 | 7,569,000 |
| 2024-08-09 | 4.430 | 4.450 | 4.360 | 4.360 | 4.254 | 7,970,750 |
| 2024-08-08 | 4.390 | 4.470 | 4.350 | 4.430 | 4.322 | 11,085,000 |
| 2024-08-07 | 4.360 | 4.390 | 4.320 | 4.390 | 4.283 | 10,064,887 |
| 2024-08-06 | 4.300 | 4.370 | 4.290 | 4.360 | 4.254 | 10,972,520 |
| 2024-08-05 | 4.300 | 4.390 | 4.270 | 4.280 | 4.176 | 11,927,950 |
| 2024-08-02 | 4.290 | 4.340 | 4.270 | 4.310 | 4.205 | 7,693,750 |
| 2024-08-01 | 4.290 | 4.340 | 4.290 | 4.310 | 4.205 | 7,703,058 |
| 2024-07-31 | 4.250 | 4.340 | 4.240 | 4.330 | 4.225 | 12,296,362 |
| 2024-07-30 | 4.160 | 4.350 | 4.140 | 4.260 | 4.156 | 12,340,353 |
| 2024-07-29 | 4.150 | 4.190 | 4.120 | 4.160 | 4.059 | 3,474,109 |
| 2024-07-26 | 4.130 | 4.180 | 4.120 | 4.180 | 4.078 | 3,966,650 |
| 2024-07-25 | 4.090 | 4.160 | 4.080 | 4.120 | 4.020 | 4,012,300 |
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.