Chengdu Rainbow Appliance Gr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15.140 | 15.200 | 14.810 | 14.940 | 14.421 | 1,178,830 |
| 2024-07-23 | 15.540 | 15.640 | 15.140 | 15.140 | 14.614 | 1,126,100 |
| 2024-07-22 | 15.400 | 15.600 | 15.400 | 15.540 | 15.000 | 887,640 |
| 2024-07-19 | 15.270 | 15.580 | 15.210 | 15.520 | 14.981 | 1,274,300 |
| 2024-07-18 | 15.400 | 15.500 | 15.040 | 15.360 | 14.826 | 1,610,620 |
| 2024-07-17 | 15.510 | 15.600 | 15.310 | 15.410 | 14.875 | 1,308,780 |
| 2024-07-16 | 15.740 | 15.760 | 15.400 | 15.520 | 14.981 | 1,516,570 |
| 2024-07-15 | 16.070 | 16.070 | 15.550 | 15.740 | 15.193 | 1,486,390 |
| 2024-07-12 | 15.970 | 16.170 | 15.900 | 16.070 | 15.512 | 1,691,260 |
| 2024-07-11 | 15.930 | 16.210 | 15.810 | 16.130 | 15.570 | 3,699,551 |
| 2024-07-10 | 15.510 | 16.150 | 15.410 | 15.990 | 15.434 | 1,884,130 |
| 2024-07-09 | 15.250 | 15.630 | 15.000 | 15.610 | 15.068 | 1,562,250 |
| 2024-07-08 | 15.660 | 15.660 | 15.150 | 15.210 | 14.681 | 1,053,510 |
| 2024-07-05 | 15.280 | 15.590 | 15.120 | 15.500 | 14.961 | 1,161,682 |
| 2024-07-04 | 15.800 | 15.860 | 15.260 | 15.400 | 14.865 | 1,155,300 |
| 2024-07-03 | 16.010 | 16.080 | 15.690 | 15.750 | 15.203 | 1,063,300 |
| 2024-07-02 | 16.050 | 16.150 | 15.950 | 16.020 | 15.463 | 1,150,230 |
| 2024-07-01 | 15.870 | 16.080 | 15.680 | 16.050 | 15.492 | 1,514,100 |
| 2024-06-28 | 15.630 | 16.350 | 15.550 | 15.950 | 15.396 | 2,275,860 |
| 2024-06-27 | 15.780 | 15.940 | 15.580 | 15.660 | 15.116 | 1,240,610 |
| 2024-06-26 | 15.520 | 15.840 | 15.370 | 15.790 | 15.241 | 1,351,790 |
| 2024-06-25 | 15.220 | 15.840 | 15.200 | 15.590 | 15.048 | 1,996,902 |
| 2024-06-24 | 15.480 | 15.550 | 15.000 | 15.220 | 14.691 | 2,112,325 |
| 2024-06-21 | 15.480 | 15.710 | 15.320 | 15.560 | 15.019 | 1,012,488 |
| 2024-06-20 | 15.910 | 16.030 | 15.400 | 15.530 | 14.990 | 1,512,200 |
| 2024-06-19 | 16.020 | 16.180 | 15.890 | 15.970 | 15.415 | 1,000,600 |
| 2024-06-18 | 15.750 | 16.040 | 15.720 | 16.010 | 15.454 | 1,374,500 |
| 2024-06-17 | 16.120 | 16.210 | 15.740 | 15.830 | 15.280 | 1,795,000 |
| 2024-06-14 | 16.140 | 16.260 | 15.950 | 16.220 | 15.656 | 1,172,775 |
| 2024-06-13 | 16.160 | 16.280 | 15.890 | 16.070 | 15.512 | 1,449,800 |
| 2024-06-12 | 16.250 | 16.820 | 16.160 | 16.580 | 15.618 | 1,799,005 |
| 2024-06-11 | 16.370 | 16.710 | 16.040 | 16.340 | 15.392 | 2,164,195 |
| 2024-06-07 | 15.920 | 16.800 | 15.900 | 16.510 | 15.552 | 3,575,605 |
| 2024-06-06 | 16.200 | 16.230 | 15.150 | 15.510 | 14.610 | 3,192,610 |
| 2024-06-05 | 16.700 | 16.710 | 16.070 | 16.150 | 15.213 | 1,966,280 |
| 2024-06-04 | 17.000 | 17.000 | 16.550 | 16.710 | 15.740 | 2,011,850 |
| 2024-06-03 | 17.550 | 17.580 | 16.820 | 17.100 | 16.108 | 1,618,183 |
| 2024-05-31 | 17.340 | 17.590 | 17.240 | 17.530 | 16.513 | 1,552,610 |
| 2024-05-30 | 17.120 | 17.390 | 17.120 | 17.280 | 16.277 | 1,420,427 |
| 2024-05-29 | 17.210 | 17.400 | 17.070 | 17.280 | 16.277 | 1,007,650 |
| 2024-05-28 | 17.670 | 17.670 | 17.150 | 17.230 | 16.230 | 1,604,590 |
| 2024-05-27 | 17.440 | 17.730 | 17.180 | 17.670 | 16.645 | 1,968,617 |
| 2024-05-24 | 17.540 | 17.640 | 17.300 | 17.340 | 16.334 | 1,375,830 |
| 2024-05-23 | 17.900 | 17.900 | 17.470 | 17.530 | 16.513 | 2,054,700 |
| 2024-05-22 | 18.010 | 18.080 | 17.800 | 17.870 | 16.833 | 1,807,320 |
| 2024-05-21 | 18.050 | 18.230 | 17.900 | 18.010 | 16.965 | 1,552,618 |
| 2024-05-20 | 18.170 | 18.340 | 17.970 | 18.070 | 17.021 | 2,184,150 |
| 2024-05-17 | 18.370 | 18.500 | 17.900 | 18.210 | 17.153 | 2,668,518 |
| 2024-05-16 | 18.100 | 18.600 | 18.000 | 18.380 | 17.313 | 2,679,180 |
| 2024-05-15 | 18.150 | 18.350 | 17.960 | 18.100 | 17.050 | 2,338,666 |
| 2024-05-14 | 17.790 | 18.200 | 17.730 | 18.200 | 17.144 | 2,563,900 |
| 2024-05-13 | 18.120 | 18.150 | 17.770 | 17.860 | 16.823 | 2,821,416 |
| 2024-05-10 | 18.050 | 18.350 | 17.870 | 18.280 | 17.219 | 2,776,750 |
| 2024-05-09 | 17.500 | 18.250 | 17.490 | 18.110 | 17.059 | 3,564,595 |
| 2024-05-08 | 17.830 | 18.010 | 17.460 | 17.500 | 16.484 | 2,803,480 |
| 2024-05-07 | 17.950 | 18.060 | 17.650 | 17.830 | 16.795 | 3,006,762 |
| 2024-05-06 | 17.660 | 18.120 | 17.580 | 17.950 | 16.908 | 4,326,893 |
| 2024-04-30 | 17.300 | 17.680 | 17.010 | 17.640 | 16.616 | 5,552,074 |
| 2024-04-29 | 16.510 | 17.550 | 16.420 | 17.380 | 16.371 | 7,216,886 |
| 2024-04-26 | 16.640 | 16.700 | 16.360 | 16.460 | 15.505 | 4,412,261 |
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.