Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	17.450	17.610	17.000	17.310	16.305	3,024,590
2024-01-22	19.100	19.170	17.510	17.700	16.673	2,902,200
2024-01-19	19.000	19.340	18.740	19.030	17.926	2,418,300
2024-01-18	19.700	19.840	18.710	19.050	17.944	2,703,760
2024-01-17	20.130	20.230	19.800	19.850	18.698	1,193,900
2024-01-16	20.340	20.580	19.900	20.130	18.962	1,327,308
2024-01-15	20.290	20.430	20.080	20.360	19.178	1,222,100
2024-01-12	20.430	20.700	20.220	20.240	19.065	1,478,176
2024-01-11	20.280	20.480	20.210	20.410	19.226	1,293,250
2024-01-10	20.460	20.760	20.330	20.370	19.188	1,559,900
2024-01-09	20.410	20.850	20.380	20.680	19.480	1,557,300
2024-01-08	20.550	20.740	20.380	20.400	19.216	1,766,100
2024-01-05	20.980	21.020	20.550	20.690	19.489	1,640,800
2024-01-04	20.590	20.780	20.510	20.730	19.527	1,220,375
2024-01-03	20.520	20.730	20.400	20.610	19.414	1,635,949
2024-01-02	20.270	20.690	20.270	20.560	19.367	2,163,710
2023-12-29	20.090	20.290	19.960	20.260	19.084	1,492,900
2023-12-28	19.630	20.130	19.400	20.100	18.933	1,931,800
2023-12-27	19.600	19.830	19.330	19.740	18.594	1,737,880
2023-12-26	19.940	20.000	19.580	19.600	18.463	1,775,430
2023-12-25	20.460	20.700	19.940	20.000	18.839	2,296,690
2023-12-22	21.110	21.500	20.440	20.540	19.348	3,261,400
2023-12-21	20.700	21.100	20.290	21.100	19.875	3,210,420
2023-12-20	21.180	21.230	20.740	20.740	19.536	2,601,200
2023-12-19	21.620	21.820	20.900	21.230	19.998	4,259,050
2023-12-18	21.780	22.450	21.280	21.400	20.158	6,521,550
2023-12-15	22.100	22.250	21.500	21.820	20.554	8,537,637
2023-12-14	21.410	22.190	21.100	21.580	20.328	7,627,876
2023-12-13	21.500	21.890	21.150	21.200	19.970	5,566,885
2023-12-12	20.590	21.300	20.430	21.190	19.960	6,134,116
2023-12-11	20.000	20.950	20.000	20.550	19.357	5,127,596
2023-12-08	20.320	20.370	19.620	19.660	18.519	3,411,666
2023-12-07	20.400	20.530	20.180	20.350	19.169	1,810,800
2023-12-06	20.200	20.490	20.160	20.400	19.216	1,846,720
2023-12-05	20.900	20.900	20.250	20.310	19.131	3,031,606
2023-12-04	20.380	21.050	20.380	20.950	19.734	3,917,929
2023-12-01	20.660	20.660	20.130	20.440	19.254	3,224,877
2023-11-30	20.970	21.270	20.380	20.680	19.480	6,272,862
2023-11-29	20.660	22.200	20.530	21.290	20.054	8,101,778
2023-11-28	20.410	20.790	20.290	20.660	19.461	1,461,590
2023-11-27	20.500	20.590	20.170	20.410	19.226	1,378,600
2023-11-24	20.800	20.820	20.370	20.510	19.320	1,494,500
2023-11-23	20.660	20.840	20.510	20.800	19.593	1,553,520
2023-11-22	20.840	20.850	20.520	20.650	19.452	1,811,300
2023-11-21	20.850	21.080	20.770	20.790	19.583	2,518,160
2023-11-20	20.660	20.830	20.580	20.780	19.574	1,806,089
2023-11-17	20.510	20.720	20.450	20.660	19.461	1,613,300
2023-11-16	20.610	20.720	20.500	20.530	19.339	1,361,040
2023-11-15	20.770	20.890	20.570	20.710	19.508	2,091,400
2023-11-14	20.700	20.860	20.500	20.730	19.527	2,364,700
2023-11-13	20.410	20.850	20.220	20.730	19.527	3,383,510
2023-11-10	20.110	20.390	19.950	20.380	19.197	1,926,500
2023-11-09	20.320	20.500	20.070	20.170	18.999	1,574,152
2023-11-08	20.320	20.430	20.180	20.330	19.150	1,679,900
2023-11-07	20.460	20.460	20.090	20.380	19.197	2,304,396
2023-11-06	20.200	20.500	20.170	20.460	19.273	2,789,436
2023-11-03	19.870	20.120	19.800	20.050	18.886	1,642,720
2023-11-02	19.920	20.070	19.710	19.770	18.623	1,351,840
2023-11-01	19.690	20.200	19.660	19.980	18.820	2,240,700
2023-10-31	19.700	19.880	19.630	19.740	18.594	1,363,880

← NewerPage 12 of 21 · 1,217 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.