Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	24.840	24.930	24.500	24.590	24.590	1,489,043
2026-10-20	24.840	25.000	24.420	24.650	24.650	3,673,393
2026-10-19	24.840	25.650	24.720	25.550	25.550	2,324,531
2026-10-16	24.840	25.260	24.630	24.930	24.930	2,482,826
2026-10-15	24.900	25.070	24.370	24.450	24.450	2,567,661
2026-10-14	25.070	25.360	25.010	25.100	25.100	1,407,695
2026-10-13	25.200	25.380	24.650	25.180	25.180	1,636,652
2026-10-12	25.770	25.950	25.280	25.360	25.360	1,336,723
2026-10-09	26.100	26.100	25.280	25.850	25.850	1,913,902
2026-10-08	26.400	26.570	25.920	26.010	26.010	1,609,192
2026-09-30	25.770	26.490	25.710	26.390	26.390	2,485,321
2026-09-29	25.360	25.770	25.220	25.700	25.700	1,286,046
2026-09-28	26.130	26.130	25.360	25.460	25.460	1,735,080
2026-09-24	26.330	26.450	26.130	26.140	26.140	1,365,517
2026-09-23	26.720	26.750	26.300	26.320	26.320	2,014,224
2026-09-22	26.920	26.920	26.720	26.720	26.720	2,198,394
2026-09-21	26.690	26.990	26.610	26.840	26.840	2,714,808
2026-09-18	26.870	26.880	26.510	26.660	26.660	3,334,184
2026-09-17	27.400	27.530	26.610	26.670	26.670	8,768,565
2026-09-16	29.180	29.270	28.860	29.140	29.140	8,798,815
2026-09-15	29.900	29.960	29.210	29.240	29.240	10,154,813
2026-09-14	28.760	29.510	28.110	29.430	29.430	4,525,900
2026-09-11	29.710	29.930	28.600	29.050	29.050	4,900,989
2026-09-10	29.280	29.680	29.030	29.190	29.190	2,063,011
2026-09-09	28.580	29.480	28.420	29.400	29.400	4,256,299
2026-09-08	28.440	28.760	28.290	28.570	28.570	2,369,100
2026-09-07	28.520	28.760	28.370	28.400	28.400	2,056,600
2026-09-04	28.780	28.980	28.440	28.510	28.510	2,790,867
2026-09-03	28.900	29.250	28.650	28.780	28.630	2,229,800
2026-09-02	28.660	28.910	28.360	28.810	28.660	2,828,874
2026-09-01	28.600	28.880	28.450	28.680	28.531	2,856,132
2026-08-31	28.500	29.060	28.440	28.610	28.461	2,646,899
2026-08-28	28.700	28.870	28.500	28.530	28.381	1,715,400
2026-08-27	28.700	28.780	28.230	28.700	28.550	2,828,583
2026-08-26	28.450	28.900	28.260	28.750	28.600	3,173,820
2026-08-25	28.250	28.430	27.960	28.400	28.252	2,478,431
2026-08-24	28.310	28.730	27.980	28.320	28.172	5,052,093
2026-08-21	27.750	28.340	27.560	28.160	28.013	4,687,820
2026-08-20	26.690	27.240	26.680	27.190	27.048	2,615,903
2026-08-19	27.700	27.730	26.490	26.500	26.362	3,866,314
2026-08-18	27.950	28.190	27.450	27.790	27.645	3,193,733
2026-08-17	27.010	28.100	26.860	28.090	27.944	5,592,733
2026-08-14	27.000	27.070	26.760	27.010	26.869	1,831,600
2026-08-13	27.340	27.470	26.860	26.880	26.740	2,167,930
2026-08-12	27.210	27.390	27.000	27.340	27.198	1,274,900
2026-08-11	27.600	27.600	27.200	27.210	27.068	1,636,600
2026-08-10	27.250	27.550	27.100	27.490	27.347	1,672,862
2026-08-07	27.060	27.280	26.720	27.230	27.088	2,073,598
2026-08-06	27.280	27.480	26.700	27.030	26.889	2,148,374
2026-08-05	27.000	27.470	26.850	27.280	27.138	2,183,130
2026-08-04	26.650	27.370	26.650	26.930	26.790	2,525,045
2026-08-03	26.310	26.770	26.310	26.650	26.511	2,092,655
2026-07-31	25.940	26.550	25.850	26.410	26.272	2,710,032
2026-07-30	26.270	26.580	25.600	25.670	25.536	2,899,159
2026-07-29	25.970	26.500	25.730	26.200	26.063	2,631,318
2026-07-28	25.410	26.340	25.210	25.730	25.596	2,587,600
2026-07-27	25.120	25.550	25.070	25.500	25.367	1,423,107
2026-07-24	25.650	25.650	25.080	25.160	25.029	1,979,800
2026-07-23	25.220	25.810	25.010	25.760	25.626	2,062,200
2026-07-22	25.510	26.500	25.020	25.210	25.079	3,077,768

Page 1 of 5 · 243 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.