Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	23.360	23.820	22.110	23.210	23.210	4,175,679
2026-10-19	24.300	24.310	23.200	23.330	23.330	1,796,200
2026-10-16	24.630	24.930	23.990	24.360	24.360	2,246,300
2026-10-15	24.000	25.600	23.600	24.600	24.600	2,718,200
2026-10-14	26.070	26.500	24.530	24.530	24.530	2,930,850
2026-10-13	24.640	26.590	24.520	26.200	26.200	4,664,799
2026-10-12	27.580	27.800	24.820	25.060	25.060	6,006,000
2026-10-09	25.950	27.130	25.280	26.990	26.990	3,074,800
2026-10-08	25.320	26.180	25.010	25.870	25.870	1,863,500
2026-09-30	25.030	26.200	24.950	25.380	25.380	1,499,800
2026-09-29	26.300	26.330	25.100	25.190	25.190	1,738,900
2026-09-28	25.780	26.090	25.050	25.700	25.700	2,128,000
2026-09-24	26.090	26.430	25.620	25.730	25.730	1,259,800
2026-09-23	25.800	26.890	25.630	26.090	26.090	2,046,100
2026-09-22	25.650	26.240	25.550	25.970	25.970	1,367,800
2026-09-21	25.770	26.260	25.460	25.650	25.650	1,555,762
2026-09-18	25.460	25.560	25.170	25.520	25.520	1,192,200
2026-09-17	24.530	25.460	24.530	25.190	25.190	1,833,100
2026-09-16	24.810	25.130	24.640	24.750	24.750	1,432,800
2026-09-15	25.700	25.700	25.000	25.030	25.030	1,594,200
2026-09-14	25.190	25.780	25.190	25.490	25.490	1,092,599
2026-09-11	25.530	25.860	25.100	25.550	25.550	1,823,260
2026-09-10	25.960	26.280	25.700	25.870	25.870	1,660,000
2026-09-09	27.360	27.580	26.010	26.110	26.110	4,122,229
2026-09-08	26.050	28.790	25.880	27.480	27.480	5,789,150
2026-09-07	26.010	26.500	25.650	26.170	26.170	2,997,000
2026-09-04	26.670	27.190	25.770	26.000	26.000	3,093,365
2026-09-03	27.380	27.420	26.600	26.960	26.960	2,432,900
2026-09-02	26.810	27.570	26.100	26.980	26.980	3,350,800
2026-09-01	26.600	26.900	25.810	26.800	26.800	6,171,500
2026-08-31	27.620	28.400	24.690	26.710	26.710	13,169,503
2026-08-28	27.370	27.670	27.010	27.390	27.390	1,784,849
2026-08-27	27.130	27.460	26.800	27.280	27.280	2,059,133
2026-08-26	26.720	27.480	26.670	27.220	27.220	2,761,703
2026-08-25	27.260	27.390	26.600	26.850	26.850	3,986,283
2026-08-24	27.070	28.600	26.700	27.070	27.070	6,814,165
2026-08-21	27.650	27.990	27.030	27.550	27.550	3,161,660
2026-08-20	27.860	28.500	26.890	27.630	27.630	6,473,768
2026-08-19	27.230	29.000	26.350	27.930	27.930	10,129,428
2026-08-18	26.910	27.950	26.100	27.750	27.750	10,422,480
2026-08-17	27.720	28.100	26.800	27.230	27.230	7,249,620
2026-08-14	27.720	28.750	27.510	28.000	28.000	6,875,363
2026-08-13	28.530	28.650	26.260	27.990	27.990	11,096,120
2026-08-12	25.220	28.180	25.090	27.970	27.970	13,362,892
2026-08-11	23.960	25.880	23.800	25.650	25.650	8,948,543
2026-08-10	23.320	24.200	22.320	23.950	23.950	7,817,950
2026-08-07	22.700	23.500	22.240	23.320	23.320	4,886,950
2026-08-06	21.430	22.740	21.430	22.470	22.470	5,542,310
2026-08-05	21.090	21.800	20.810	21.660	21.660	4,473,800
2026-08-04	20.750	21.210	20.590	20.860	20.860	2,929,852
2026-08-03	20.280	20.690	19.980	20.690	20.690	2,720,018
2026-07-31	19.740	20.100	19.450	20.090	20.090	2,702,500
2026-07-30	19.880	20.280	19.560	19.680	19.680	3,382,087
2026-07-29	19.550	20.880	19.210	19.800	19.800	5,506,887
2026-07-28	18.820	19.840	18.500	19.560	19.560	3,483,950
2026-07-27	17.670	18.980	17.180	18.820	18.820	3,489,750
2026-07-24	17.450	18.240	17.350	17.680	17.680	2,511,428
2026-07-23	16.800	17.610	16.800	17.610	17.610	1,900,500
2026-07-22	17.100	17.450	16.710	16.880	16.880	2,683,400
2026-07-21	17.610	17.770	16.110	17.120	17.120	4,562,170

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.3500 CNY
2025-06-13	0.4000 CNY
2024-06-13	0.4000 CNY
2023-06-16	0.3500 CNY
2022-05-27	0.5200 CNY
2021-06-17	0.4000 CNY

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