Chengdu Rainbow Appliance Gr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 16.640 | 16.700 | 16.360 | 16.460 | 15.505 | 4,412,261 |
| 2024-04-25 | 16.440 | 16.870 | 16.410 | 16.560 | 15.599 | 5,847,335 |
| 2024-04-24 | 17.000 | 17.610 | 16.600 | 16.690 | 15.721 | 12,068,300 |
| 2024-04-23 | 16.200 | 16.540 | 16.200 | 16.540 | 15.580 | 3,017,604 |
| 2024-04-22 | 15.100 | 15.430 | 14.810 | 15.040 | 14.167 | 2,728,384 |
| 2024-04-19 | 14.910 | 15.360 | 14.800 | 15.250 | 14.365 | 2,389,000 |
| 2024-04-18 | 15.090 | 15.470 | 14.800 | 15.170 | 14.290 | 3,279,000 |
| 2024-04-17 | 14.440 | 15.090 | 14.370 | 15.090 | 14.214 | 4,143,767 |
| 2024-04-16 | 14.870 | 14.880 | 13.860 | 13.980 | 13.169 | 4,588,730 |
| 2024-04-15 | 16.300 | 16.300 | 14.790 | 15.150 | 14.271 | 6,085,662 |
| 2024-04-12 | 15.800 | 16.700 | 15.800 | 16.300 | 15.354 | 5,482,290 |
| 2024-04-11 | 15.540 | 15.870 | 15.400 | 15.680 | 14.770 | 1,541,537 |
| 2024-04-10 | 16.120 | 16.140 | 15.500 | 15.650 | 14.742 | 1,983,960 |
| 2024-04-09 | 15.940 | 16.150 | 15.820 | 16.100 | 15.166 | 1,944,350 |
| 2024-04-08 | 16.510 | 16.530 | 15.710 | 15.830 | 14.911 | 2,527,322 |
| 2024-04-03 | 16.410 | 16.550 | 16.140 | 16.500 | 15.542 | 1,680,880 |
| 2024-04-02 | 16.350 | 16.580 | 16.300 | 16.410 | 15.458 | 1,797,962 |
| 2024-04-01 | 16.120 | 16.340 | 16.000 | 16.340 | 15.392 | 1,751,822 |
| 2024-03-29 | 15.750 | 16.040 | 15.680 | 16.020 | 15.090 | 1,766,110 |
| 2024-03-28 | 15.200 | 15.800 | 15.200 | 15.750 | 14.836 | 1,778,759 |
| 2024-03-27 | 15.600 | 15.720 | 15.280 | 15.290 | 14.403 | 1,822,200 |
| 2024-03-26 | 15.530 | 15.850 | 15.330 | 15.650 | 14.742 | 2,151,090 |
| 2024-03-25 | 15.940 | 16.200 | 15.540 | 15.580 | 14.676 | 2,329,490 |
| 2024-03-22 | 16.300 | 16.460 | 15.870 | 15.950 | 15.024 | 2,211,550 |
| 2024-03-21 | 16.400 | 16.600 | 16.160 | 16.360 | 15.411 | 1,947,120 |
| 2024-03-20 | 16.160 | 16.360 | 16.080 | 16.360 | 15.411 | 1,762,570 |
| 2024-03-19 | 16.200 | 16.280 | 16.020 | 16.160 | 15.222 | 1,789,584 |
| 2024-03-18 | 15.870 | 16.180 | 15.800 | 16.180 | 15.241 | 2,148,744 |
| 2024-03-15 | 15.570 | 15.800 | 15.430 | 15.800 | 14.883 | 2,382,884 |
| 2024-03-14 | 15.470 | 15.870 | 15.300 | 15.630 | 14.723 | 2,451,500 |
| 2024-03-13 | 15.520 | 15.750 | 15.370 | 15.500 | 14.600 | 2,279,230 |
| 2024-03-12 | 15.210 | 15.530 | 15.150 | 15.500 | 14.600 | 2,393,630 |
| 2024-03-11 | 14.980 | 15.230 | 14.850 | 15.220 | 14.337 | 1,857,811 |
| 2024-03-08 | 14.880 | 15.040 | 14.780 | 15.010 | 14.139 | 1,417,190 |
| 2024-03-07 | 15.000 | 15.250 | 14.900 | 14.940 | 14.073 | 1,966,801 |
| 2024-03-06 | 14.800 | 15.180 | 14.670 | 15.010 | 14.139 | 2,104,688 |
| 2024-03-05 | 15.110 | 15.110 | 14.680 | 14.770 | 13.913 | 2,652,800 |
| 2024-03-04 | 15.300 | 15.480 | 14.940 | 15.110 | 14.233 | 2,112,400 |
| 2024-03-01 | 15.290 | 15.640 | 15.040 | 15.300 | 14.412 | 2,320,200 |
| 2024-02-29 | 14.650 | 15.300 | 14.440 | 15.290 | 14.403 | 3,495,065 |
| 2024-02-28 | 16.150 | 16.430 | 14.490 | 14.780 | 13.922 | 5,217,210 |
| 2024-02-27 | 15.700 | 16.180 | 15.650 | 16.100 | 15.166 | 2,387,215 |
| 2024-02-26 | 15.700 | 16.440 | 15.450 | 15.850 | 14.930 | 3,830,746 |
| 2024-02-23 | 15.130 | 15.720 | 15.010 | 15.550 | 14.648 | 2,702,720 |
| 2024-02-22 | 14.780 | 15.140 | 14.650 | 15.130 | 14.252 | 2,255,404 |
| 2024-02-21 | 14.300 | 15.290 | 14.250 | 14.660 | 13.809 | 3,789,418 |
| 2024-02-20 | 14.220 | 14.580 | 13.950 | 14.460 | 13.621 | 3,051,379 |
| 2024-02-19 | 14.080 | 14.600 | 13.510 | 14.380 | 13.545 | 5,336,891 |
| 2024-02-08 | 12.680 | 13.750 | 12.350 | 13.750 | 12.952 | 6,521,378 |
| 2024-02-07 | 13.160 | 13.250 | 11.980 | 12.500 | 11.775 | 6,802,452 |
| 2024-02-06 | 12.820 | 13.800 | 12.280 | 13.290 | 12.519 | 5,329,197 |
| 2024-02-05 | 14.700 | 14.800 | 13.530 | 13.530 | 12.745 | 4,539,860 |
| 2024-02-02 | 15.800 | 16.200 | 14.290 | 15.030 | 14.158 | 3,065,830 |
| 2024-02-01 | 16.060 | 16.180 | 15.300 | 15.880 | 14.958 | 2,347,850 |
| 2024-01-31 | 17.260 | 17.380 | 16.000 | 16.040 | 15.109 | 2,538,380 |
| 2024-01-30 | 17.800 | 17.950 | 17.200 | 17.260 | 16.258 | 1,584,989 |
| 2024-01-29 | 18.500 | 18.550 | 17.720 | 17.770 | 16.739 | 1,839,010 |
| 2024-01-26 | 18.270 | 18.710 | 18.180 | 18.360 | 17.294 | 1,718,810 |
| 2024-01-25 | 17.560 | 18.290 | 17.410 | 18.290 | 17.229 | 2,131,610 |
| 2024-01-24 | 17.320 | 17.790 | 16.990 | 17.630 | 16.607 | 2,371,596 |
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.