Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	19.650	19.880	19.580	19.790	18.641	2,047,950
2023-10-27	19.400	19.830	19.400	19.710	18.566	2,392,840
2023-10-26	19.310	19.720	19.030	19.500	18.368	2,904,075
2023-10-25	19.220	19.580	19.190	19.520	18.387	2,109,405
2023-10-24	18.800	19.360	18.790	19.220	18.105	2,360,370
2023-10-23	19.200	19.280	18.700	18.830	17.737	2,356,520
2023-10-20	19.550	19.620	19.160	19.190	18.076	1,752,200
2023-10-19	19.450	19.780	19.300	19.330	18.208	1,988,927
2023-10-18	20.030	20.040	19.400	19.410	18.284	2,129,462
2023-10-17	19.970	20.060	19.810	20.030	18.868	1,570,600
2023-10-16	19.880	20.190	19.750	20.000	18.839	2,131,450
2023-10-13	20.210	20.210	19.730	19.890	18.736	3,508,590
2023-10-12	20.550	20.570	20.190	20.290	19.112	2,274,620
2023-10-11	20.550	20.690	20.310	20.500	19.310	2,233,200
2023-10-10	20.900	21.000	20.400	20.550	19.357	2,829,045
2023-10-09	20.900	21.100	20.700	20.950	19.734	2,109,660
2023-09-28	20.620	21.050	20.620	20.900	19.687	2,505,400
2023-09-27	20.360	21.200	20.110	20.610	19.414	3,512,095
2023-09-26	21.070	21.240	20.350	20.360	19.178	4,545,006
2023-09-25	21.200	21.590	21.130	21.240	20.007	2,792,830
2023-09-22	21.040	21.400	20.600	21.370	20.130	3,809,677
2023-09-21	22.000	22.200	20.800	21.160	19.932	6,689,490
2023-09-20	22.100	22.500	21.970	22.240	20.949	3,302,929
2023-09-19	22.580	22.900	22.230	22.280	20.987	4,530,750
2023-09-18	22.280	22.710	21.910	22.680	21.364	5,284,328
2023-09-15	22.330	22.820	21.990	22.120	20.836	5,155,339
2023-09-14	22.900	23.020	22.210	22.400	21.100	7,004,789
2023-09-13	22.200	23.500	21.820	23.020	21.684	11,773,290
2023-09-12	21.780	22.860	21.340	22.300	21.006	5,803,689
2023-09-11	22.030	22.060	21.500	21.790	20.525	4,795,995
2023-09-08	22.500	23.060	22.000	22.220	20.930	5,479,660
2023-09-07	22.100	23.490	21.800	22.640	21.326	7,777,165
2023-09-06	22.000	22.450	21.830	22.330	21.034	4,835,290
2023-09-05	22.600	22.760	21.910	22.130	20.846	6,198,686
2023-09-04	22.600	22.930	22.360	22.930	21.599	6,797,976
2023-09-01	22.770	23.180	22.570	22.870	21.543	8,383,119
2023-08-31	22.060	23.650	21.820	23.210	21.863	14,853,530
2023-08-30	22.200	22.350	21.840	22.120	20.836	6,347,590
2023-08-29	20.940	22.860	20.800	22.380	21.081	9,831,297
2023-08-28	22.430	22.430	20.980	21.150	19.923	7,927,143
2023-08-25	21.940	22.180	21.000	21.480	20.233	8,100,108
2023-08-24	21.610	22.800	21.610	22.390	21.091	12,178,660
2023-08-23	21.450	22.940	21.350	22.110	20.827	14,032,680
2023-08-22	21.790	21.960	21.390	21.580	20.328	7,526,330
2023-08-21	22.260	22.450	21.580	21.620	20.365	13,112,780
2023-08-18	19.960	21.960	19.910	21.960	20.686	6,117,776
2023-08-17	20.110	20.300	19.250	19.960	18.802	5,832,958
2023-08-16	21.170	21.300	20.270	20.350	19.169	5,280,580
2023-08-15	21.570	21.570	20.900	21.100	19.875	5,419,154
2023-08-14	21.200	21.840	21.160	21.550	20.299	7,970,571
2023-08-11	20.930	22.460	20.930	21.870	20.601	12,628,930
2023-08-10	20.030	22.030	19.990	21.070	19.847	9,562,047
2023-08-09	20.390	20.390	19.950	20.030	18.868	1,263,350
2023-08-08	20.380	20.400	20.140	20.360	19.178	1,007,585
2023-08-07	20.330	20.450	20.130	20.280	19.103	1,091,525
2023-08-04	20.450	20.590	20.320	20.330	19.150	1,166,900
2023-08-03	20.600	20.790	20.400	20.450	19.263	1,080,500
2023-08-02	20.680	20.850	20.570	20.730	19.527	1,329,826
2023-08-01	20.740	20.800	20.500	20.650	19.452	1,641,476
2023-07-31	20.890	21.110	20.720	20.800	19.593	1,848,550

← NewerPage 13 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.