Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	31.440	31.550	31.100	31.380	30.901	2,238,758
2026-04-21	31.530	31.600	31.250	31.580	31.098	2,208,500
2026-04-20	32.610	32.720	31.390	31.450	30.970	6,145,137
2026-04-17	32.400	32.760	31.960	32.670	32.171	2,324,854
2026-04-16	31.770	32.560	31.770	32.420	31.925	3,262,992
2026-04-15	31.400	31.890	31.350	31.660	31.177	2,348,280
2026-04-14	31.750	31.800	31.160	31.380	30.901	2,488,932
2026-04-13	31.670	31.720	31.300	31.390	30.911	2,396,130
2026-04-10	31.620	32.120	31.620	31.850	31.364	2,984,560
2026-04-09	31.300	31.850	31.060	31.500	31.019	3,359,444
2026-04-08	31.130	31.550	30.860	31.510	31.029	4,401,692
2026-04-07	29.400	30.840	29.290	30.650	30.182	6,171,700
2026-04-03	29.660	30.050	29.080	29.310	28.863	3,876,288
2026-04-02	30.240	30.330	29.350	29.490	29.040	4,912,970
2026-04-01	30.000	30.550	29.630	30.360	29.897	6,689,170
2026-03-31	29.660	30.080	29.450	29.500	29.050	4,021,749
2026-03-30	29.580	29.730	29.200	29.620	29.168	2,897,900
2026-03-27	29.800	29.970	29.450	29.890	29.434	4,063,100
2026-03-26	30.460	30.690	29.900	29.930	29.473	2,602,651
2026-03-25	30.470	30.770	30.150	30.460	29.995	3,555,400
2026-03-24	30.450	30.580	29.920	30.160	29.700	3,147,595
2026-03-23	30.800	31.180	29.850	29.980	29.522	3,048,338
2026-03-20	32.110	32.250	31.200	31.210	30.734	2,001,607
2026-03-19	32.600	32.600	31.980	32.030	31.541	1,787,338
2026-03-18	32.550	32.980	32.160	32.960	32.457	1,546,200
2026-03-17	32.940	33.100	32.430	32.490	31.994	1,520,852
2026-03-16	32.710	32.800	32.400	32.750	32.250	1,080,607
2026-03-13	32.940	33.070	32.560	32.670	32.171	1,644,013
2026-03-12	33.500	33.500	32.820	32.930	32.427	1,909,145
2026-03-11	33.320	33.630	33.080	33.470	32.959	1,895,010
2026-03-10	32.770	33.200	32.660	33.170	32.664	1,646,415
2026-03-09	32.400	32.590	31.550	32.370	31.876	2,720,844
2026-03-06	32.550	32.950	32.500	32.910	32.408	1,802,600
2026-03-05	32.910	32.940	32.520	32.640	32.142	1,840,007
2026-03-04	32.600	33.050	32.250	32.310	31.817	2,468,016
2026-03-03	33.880	34.080	32.880	32.880	32.378	3,558,645
2026-03-02	34.690	34.780	33.520	33.860	33.343	5,137,000
2026-02-27	35.220	35.360	35.050	35.150	34.614	2,352,567
2026-02-26	35.230	35.430	35.130	35.350	34.810	2,683,885
2026-02-25	35.230	35.390	35.040	35.150	34.614	2,886,194
2026-02-24	35.430	35.660	35.130	35.210	34.673	3,489,500
2026-02-13	35.020	35.320	34.900	34.950	34.417	2,223,017
2026-02-12	35.000	35.220	34.840	35.100	34.564	1,832,797
2026-02-11	35.000	35.270	34.960	35.070	34.535	2,169,911
2026-02-10	35.200	35.260	34.940	35.080	34.545	2,402,900
2026-02-09	35.160	35.200	34.850	35.180	34.643	2,551,857
2026-02-06	34.500	34.940	34.250	34.770	34.239	2,442,733
2026-02-05	34.410	35.180	34.360	34.770	34.239	4,005,682
2026-02-04	34.630	34.850	34.180	34.410	33.885	3,378,440
2026-02-03	35.000	35.150	34.280	34.720	34.190	3,614,258
2026-02-02	35.850	35.880	34.570	34.580	34.052	4,856,020
2026-01-30	35.610	36.200	35.280	35.920	35.372	3,608,904
2026-01-29	36.710	36.710	35.550	35.620	35.076	4,295,599
2026-01-28	37.480	37.660	36.700	36.860	36.297	3,010,776
2026-01-27	37.770	37.860	36.870	37.490	36.918	3,019,963
2026-01-26	38.510	38.770	37.530	37.860	37.282	3,631,588
2026-01-23	38.520	38.670	38.220	38.600	38.011	2,851,766
2026-01-22	38.730	38.880	38.400	38.530	37.942	2,545,109
2026-01-21	37.920	38.750	37.900	38.660	38.070	3,305,311
2026-01-20	38.360	38.580	37.950	38.270	37.686	2,896,242

← NewerPage 3 of 21 · 1,217 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.