Rayhoo Motor Dies Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	25.340	25.600	24.420	25.510	25.377	3,519,406
2026-07-20	25.950	26.610	24.800	25.160	25.029	4,140,491
2026-07-17	27.690	27.700	25.640	25.690	25.556	5,894,494
2026-07-16	27.590	28.470	27.400	27.690	27.546	3,475,998
2026-07-15	28.060	28.070	27.130	27.600	27.456	2,030,600
2026-07-14	27.290	28.140	26.800	27.950	27.804	3,489,187
2026-07-13	28.600	28.600	27.010	27.070	26.929	3,446,377
2026-07-10	29.000	29.410	28.800	28.850	28.700	3,306,455
2026-07-09	29.420	29.550	28.580	29.100	28.948	3,283,417
2026-07-08	30.120	30.420	29.310	29.500	29.346	4,163,429
2026-07-07	29.590	30.800	29.410	29.950	29.794	5,663,862
2026-07-06	30.830	30.890	29.250	29.400	29.247	5,283,100
2026-07-03	28.960	31.000	28.850	30.770	30.610	7,216,714
2026-07-02	28.100	30.300	28.010	28.850	28.700	5,874,876
2026-07-01	27.690	28.480	27.360	28.190	28.043	3,933,226
2026-06-30	27.400	28.150	26.850	27.560	27.416	4,076,100
2026-06-29	28.000	28.200	27.080	27.290	27.148	4,404,800
2026-06-26	28.990	29.010	28.150	28.260	28.113	3,989,070
2026-06-25	29.660	30.050	29.020	29.130	28.978	3,837,000
2026-06-24	29.990	30.480	29.630	29.710	29.555	3,995,100
2026-06-23	30.560	31.450	29.920	30.010	29.854	4,424,116
2026-06-22	30.780	31.000	29.190	30.290	30.132	6,065,714
2026-06-18	30.990	31.650	30.600	30.770	30.610	3,947,471
2026-06-17	30.690	31.250	29.960	31.110	30.948	6,954,458
2026-06-16	29.820	30.600	29.280	30.400	30.242	5,106,513
2026-06-15	29.700	29.990	29.130	29.970	29.814	7,614,083
2026-06-12	27.000	29.380	26.850	29.380	29.227	6,811,400
2026-06-11	26.200	26.880	25.730	26.710	26.571	4,185,281
2026-06-10	27.820	27.820	25.910	26.450	26.312	6,013,993
2026-06-09	28.290	28.350	27.510	27.820	27.675	4,040,825
2026-06-08	29.260	29.260	27.780	27.900	27.755	5,602,000
2026-06-05	29.790	30.230	28.910	29.710	29.555	4,564,054
2026-06-04	30.000	30.200	29.430	29.690	29.237	2,862,294
2026-06-03	31.000	31.040	29.900	30.150	29.690	5,257,660
2026-06-02	31.000	31.740	30.360	31.180	30.704	4,455,912
2026-06-01	31.510	32.070	30.810	31.040	30.566	5,885,966
2026-05-29	31.370	34.250	31.300	31.850	31.364	10,036,130
2026-05-28	31.420	31.550	30.320	31.240	30.763	5,066,566
2026-05-27	31.230	32.200	30.890	31.440	30.960	6,223,000
2026-05-26	32.500	32.500	31.010	31.370	30.891	6,726,575
2026-05-25	33.400	33.660	32.250	32.460	31.965	6,265,090
2026-05-22	33.000	33.670	32.350	33.170	32.664	5,132,894
2026-05-21	32.840	34.080	32.560	32.650	32.152	8,254,079
2026-05-20	34.310	34.560	32.530	32.800	32.299	10,045,050
2026-05-19	34.890	35.180	34.280	34.550	34.023	6,102,465
2026-05-18	35.000	35.370	34.330	34.800	34.269	7,993,863
2026-05-15	34.950	35.550	34.110	35.050	34.515	10,541,245
2026-05-14	35.150	35.710	34.800	34.800	34.269	7,598,898
2026-05-13	34.600	35.570	34.080	35.160	34.623	8,651,170
2026-05-12	35.150	35.350	34.400	34.730	34.200	8,853,399
2026-05-11	34.300	35.860	33.980	35.360	34.820	20,334,397
2026-05-08	30.680	33.700	30.500	33.700	33.186	10,207,830
2026-05-07	30.160	30.740	29.880	30.640	30.172	4,026,737
2026-05-06	30.000	30.470	29.780	30.160	29.700	4,360,997
2026-04-30	29.480	30.410	29.210	29.980	29.522	3,845,452
2026-04-29	28.880	29.660	28.750	29.380	28.932	3,721,563
2026-04-28	29.670	29.760	28.660	28.770	28.331	4,328,800
2026-04-27	29.600	29.870	29.220	29.660	29.207	3,887,111
2026-04-24	29.950	29.950	29.350	29.650	29.197	5,886,555
2026-04-23	31.380	31.400	30.600	30.880	30.409	3,150,117

← NewerPage 2 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1500 CNY
2026-06-05	0.3000 CNY
2025-11-27	0.1500 CNY
2025-05-28	0.3000 CNY
2024-06-14	0.3000 CNY
2023-06-28	0.3000 CNY
2022-05-31	0.2000 CNY
2021-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.