Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	37.080	37.580	36.570	37.530	36.800	2,819,700
2025-10-22	37.330	37.850	37.130	37.290	36.564	2,667,288
2025-10-21	37.720	37.850	37.350	37.500	36.770	3,683,800
2025-10-20	36.980	37.630	36.720	37.580	36.849	3,787,568
2025-10-17	37.610	37.880	36.610	36.710	35.996	4,205,129
2025-10-16	37.550	38.470	37.250	37.630	36.898	5,329,009
2025-10-15	36.460	37.640	36.150	37.550	36.819	5,787,664
2025-10-14	37.440	37.720	36.330	36.420	35.711	6,149,879
2025-10-13	37.300	37.540	36.100	37.370	36.643	6,991,806
2025-10-10	38.870	39.200	38.300	38.330	37.584	5,844,206
2025-10-09	39.440	39.700	38.680	38.870	38.113	5,943,900
2025-09-30	39.550	40.330	38.900	39.440	38.672	7,201,524
2025-09-29	39.660	39.970	39.170	39.410	38.643	5,483,617
2025-09-26	40.340	40.490	39.600	39.670	38.898	7,165,096
2025-09-25	41.890	41.890	40.300	40.500	39.712	15,142,374
2025-09-24	40.700	42.180	40.500	41.740	40.928	17,053,352
2025-09-23	39.430	41.000	38.940	40.960	40.163	13,765,205
2025-09-22	39.460	40.080	38.990	39.570	38.800	7,123,953
2025-09-19	39.650	40.300	38.800	39.550	38.780	9,273,709
2025-09-18	41.350	42.000	39.500	40.020	39.241	14,256,957
2025-09-17	39.870	42.320	39.850	41.350	40.545	16,609,107
2025-09-16	38.780	39.980	38.780	39.850	39.074	9,443,423
2025-09-15	38.450	39.560	38.330	38.780	38.025	6,678,426
2025-09-12	38.280	39.130	38.030	38.440	37.692	8,247,329
2025-09-11	37.870	38.380	37.260	38.380	37.633	7,923,181
2025-09-10	37.660	38.850	37.660	37.870	37.133	7,753,831
2025-09-09	38.380	38.480	37.530	37.660	36.927	7,059,758
2025-09-08	38.810	39.150	37.890	38.380	37.633	14,643,279
2025-09-05	38.850	40.110	38.660	39.910	39.133	6,294,878
2025-09-04	39.280	39.760	38.080	38.800	38.045	7,104,617
2025-09-03	40.800	40.850	39.080	39.300	38.535	7,602,942
2025-09-02	40.060	41.260	38.550	40.810	40.016	12,697,191
2025-09-01	41.130	41.500	39.880	40.050	39.271	9,116,939
2025-08-29	41.270	41.780	40.750	41.070	40.271	8,837,742
2025-08-28	42.620	42.800	40.500	41.720	40.908	11,091,220
2025-08-27	42.200	43.850	41.980	42.000	41.183	12,102,766
2025-08-26	41.650	42.600	41.370	41.940	41.124	7,459,684
2025-08-25	42.400	42.600	41.410	41.840	41.026	7,218,285
2025-08-22	41.500	41.880	41.240	41.830	41.016	6,058,492
2025-08-21	42.260	42.380	41.250	41.430	40.624	7,657,385
2025-08-20	41.750	42.380	41.460	42.170	41.349	6,723,174
2025-08-19	42.070	42.100	41.210	41.750	40.937	7,545,661
2025-08-18	42.110	42.500	41.590	41.900	41.085	9,556,600
2025-08-15	41.270	42.030	41.100	41.800	40.986	8,656,623
2025-08-14	40.550	42.120	40.550	41.070	40.271	11,607,700
2025-08-13	39.850	40.640	39.800	40.540	39.751	6,577,594
2025-08-12	40.160	40.160	39.690	39.850	39.074	4,340,425
2025-08-11	39.800	40.350	39.800	40.140	39.359	4,082,905
2025-08-08	40.070	40.620	39.500	39.990	39.212	5,444,793
2025-08-07	40.760	40.850	39.940	40.070	39.290	6,547,273
2025-08-06	40.040	41.990	39.780	40.910	40.114	9,326,907
2025-08-05	40.080	40.250	39.610	40.050	39.271	5,768,481
2025-08-04	39.540	40.250	39.300	39.950	39.172	6,847,634
2025-08-01	39.000	39.800	38.960	39.700	38.927	7,371,172
2025-07-31	38.800	39.490	38.660	39.130	38.368	7,404,400
2025-07-30	39.120	39.140	38.500	38.840	38.084	6,147,530
2025-07-29	39.100	39.370	38.790	39.000	38.241	4,777,586
2025-07-28	39.170	39.450	38.920	39.130	38.368	4,101,896
2025-07-25	39.440	39.600	38.850	38.990	38.231	5,605,497
2025-07-24	39.550	40.000	39.280	39.360	38.594	6,071,100

← NewerPage 5 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.