Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	38.090	38.400	37.900	38.370	37.784	3,247,048
2026-01-16	37.800	38.100	37.400	38.000	37.420	4,213,564
2026-01-15	36.810	37.770	36.810	37.560	36.987	4,047,247
2026-01-14	37.150	37.880	36.650	36.940	36.376	4,757,219
2026-01-13	37.730	38.100	37.010	37.140	36.573	3,599,445
2026-01-12	37.240	38.040	36.890	37.810	37.233	5,184,028
2026-01-09	37.140	37.380	36.950	37.150	36.583	3,212,062
2026-01-08	36.790	37.240	36.730	37.130	36.563	2,599,986
2026-01-07	37.190	37.380	36.930	36.990	36.425	3,216,298
2026-01-06	37.260	37.330	37.040	37.180	36.613	3,523,932
2026-01-05	37.220	37.550	37.070	37.220	36.652	3,354,923
2025-12-31	37.560	37.710	37.300	37.400	36.829	2,150,745
2025-12-30	37.440	37.750	37.200	37.480	36.908	2,391,831
2025-12-29	36.800	37.650	36.680	37.550	36.977	3,819,657
2025-12-26	36.840	37.060	36.550	36.800	36.238	2,007,303
2025-12-25	37.020	37.180	36.600	36.870	36.307	2,161,814
2025-12-24	36.490	36.960	36.480	36.780	36.219	2,450,398
2025-12-23	36.630	36.950	36.440	36.480	35.923	2,089,740
2025-12-22	36.640	36.790	36.200	36.680	36.120	3,099,982
2025-12-19	35.600	36.520	35.570	36.390	35.835	3,947,199
2025-12-18	34.960	36.020	34.960	35.480	34.938	2,211,952
2025-12-17	34.980	35.190	34.580	35.160	34.623	2,198,225
2025-12-16	35.240	35.350	34.960	35.140	34.604	1,606,936
2025-12-15	35.250	35.550	35.060	35.090	34.554	1,332,200
2025-12-12	35.310	35.760	35.200	35.530	34.988	1,327,615
2025-12-11	35.790	35.950	35.350	35.350	34.810	1,605,100
2025-12-10	35.760	36.090	35.700	35.880	35.332	1,629,799
2025-12-09	36.000	36.280	35.900	35.980	35.431	1,319,481
2025-12-08	36.390	36.400	35.920	36.120	35.569	2,296,440
2025-12-05	35.420	36.570	35.410	36.290	35.736	4,227,093
2025-12-04	35.670	35.850	35.150	35.580	35.037	1,536,620
2025-12-03	35.680	35.760	35.280	35.400	34.860	1,728,600
2025-12-02	35.760	35.840	35.490	35.560	35.017	1,620,004
2025-12-01	35.490	35.960	35.400	35.900	35.352	2,480,558
2025-11-28	35.210	35.480	35.040	35.480	34.938	2,009,188
2025-11-27	34.980	35.460	34.940	35.320	34.781	2,272,144
2025-11-26	35.210	35.730	34.910	35.170	34.486	2,386,600
2025-11-25	35.180	35.540	35.100	35.370	34.682	2,341,064
2025-11-24	35.100	35.320	34.730	35.090	34.407	1,954,433
2025-11-21	35.420	35.800	34.710	35.090	34.407	3,173,207
2025-11-20	35.820	36.100	35.730	35.760	35.064	1,988,575
2025-11-19	36.010	36.250	35.560	35.730	35.035	2,824,400
2025-11-18	36.270	36.540	35.950	36.100	35.397	2,565,256
2025-11-17	36.730	36.800	36.320	36.450	35.741	2,431,810
2025-11-14	37.000	37.300	36.900	36.900	36.182	2,381,046
2025-11-13	37.250	37.400	37.010	37.300	36.574	2,085,538
2025-11-12	37.140	37.540	37.000	37.300	36.574	2,385,766
2025-11-11	37.290	37.410	36.880	37.260	36.535	2,860,100
2025-11-10	37.590	37.710	36.960	37.170	36.447	3,379,329
2025-11-07	38.060	38.060	37.630	37.750	37.015	2,591,191
2025-11-06	37.990	38.290	37.760	38.200	37.457	2,527,754
2025-11-05	37.480	38.050	37.410	37.890	37.153	2,071,394
2025-11-04	38.600	38.790	37.610	37.960	37.221	3,440,600
2025-11-03	38.740	38.900	38.220	38.800	38.045	3,479,792
2025-10-31	38.390	39.130	38.210	38.670	37.917	3,990,452
2025-10-30	39.080	39.420	38.410	38.490	37.741	3,976,003
2025-10-29	39.320	39.320	38.770	39.080	38.319	3,438,847
2025-10-28	39.250	39.450	38.960	39.140	38.378	4,680,069
2025-10-27	38.980	39.690	38.740	39.260	38.496	8,945,924
2025-10-24	37.650	38.200	37.520	38.170	37.427	4,782,109

← NewerPage 4 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.