Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.620	20.970	20.510	20.910	19.696	1,798,120
2023-07-27	20.780	20.920	20.600	20.630	19.433	1,313,020
2023-07-26	20.680	20.930	20.630	20.740	19.536	1,470,976
2023-07-25	20.340	20.800	20.340	20.790	19.583	2,155,790
2023-07-24	20.420	20.530	20.260	20.330	19.150	867,070
2023-07-21	20.420	20.590	20.320	20.470	19.282	1,138,700
2023-07-20	20.600	20.640	20.350	20.420	19.235	935,900
2023-07-19	20.450	20.750	20.450	20.570	19.376	1,120,060
2023-07-18	20.270	20.550	20.060	20.530	19.339	1,452,245
2023-07-17	20.190	20.360	20.010	20.270	19.094	1,331,755
2023-07-14	20.300	20.370	20.050	20.190	19.018	1,342,010
2023-07-13	20.420	20.570	20.200	20.250	19.075	1,323,800
2023-07-12	20.600	20.690	20.310	20.350	19.169	1,284,480
2023-07-11	20.560	20.650	20.410	20.610	19.414	1,118,700
2023-07-10	20.520	20.630	20.350	20.580	19.386	1,007,420
2023-07-07	20.450	20.600	20.400	20.510	19.320	1,088,350
2023-07-06	20.500	20.630	20.410	20.450	19.263	1,146,760
2023-07-05	20.680	20.770	20.400	20.500	19.310	1,303,120
2023-07-04	20.600	20.960	20.560	20.670	19.470	1,630,390
2023-07-03	20.480	20.780	20.410	20.610	19.414	2,359,610
2023-06-30	20.620	20.730	20.440	20.510	19.320	2,426,711
2023-06-29	19.950	20.780	19.860	20.600	19.404	4,136,270
2023-06-28	19.890	19.990	19.550	19.950	18.792	1,727,330
2023-06-27	19.310	20.000	19.200	19.870	18.717	1,982,985
2023-06-26	19.400	19.910	19.240	19.310	18.189	2,239,855
2023-06-21	19.660	19.850	19.420	19.420	18.293	1,199,764
2023-06-20	19.680	19.870	19.400	19.750	18.604	1,357,964
2023-06-19	19.840	19.930	19.630	19.690	18.547	1,508,900
2023-06-16	20.050	20.110	19.800	19.860	18.707	1,905,966
2023-06-15	20.090	20.250	20.020	20.230	18.726	1,505,058
2023-06-14	20.150	20.160	19.950	20.150	18.652	1,149,020
2023-06-13	20.110	20.200	19.900	20.150	18.652	1,323,590
2023-06-12	19.540	20.170	19.380	20.100	18.606	1,828,228
2023-06-09	19.970	19.990	19.380	19.510	18.060	1,685,380
2023-06-08	19.880	20.160	19.870	19.910	18.430	1,906,668
2023-06-07	19.900	20.200	19.810	19.980	18.495	1,082,860
2023-06-06	20.300	20.310	19.880	19.900	18.421	1,339,600
2023-06-05	20.270	20.360	20.090	20.250	18.745	1,202,430
2023-06-02	19.790	20.330	19.770	20.270	18.763	1,843,388
2023-06-01	19.610	19.860	19.400	19.790	18.319	1,443,230
2023-05-31	20.000	20.050	19.610	19.610	18.152	1,380,725
2023-05-30	20.050	20.200	19.780	20.050	18.560	1,607,531
2023-05-29	20.390	20.460	20.040	20.040	18.550	1,299,160
2023-05-26	20.400	20.400	20.040	20.400	18.884	1,241,100
2023-05-25	20.230	20.350	20.000	20.290	18.782	1,407,044
2023-05-24	20.400	20.410	20.140	20.200	18.698	1,432,884
2023-05-23	20.470	20.470	20.290	20.360	18.847	1,159,880
2023-05-22	20.270	20.430	20.100	20.400	18.884	1,345,342
2023-05-19	20.280	20.430	20.000	20.270	18.763	1,584,792
2023-05-18	20.210	20.320	20.140	20.280	18.773	1,370,200
2023-05-17	20.000	20.220	19.920	20.210	18.708	1,382,990
2023-05-16	20.080	20.090	19.900	19.970	18.486	1,218,350
2023-05-15	20.010	20.110	19.840	20.090	18.597	1,461,790
2023-05-12	19.870	20.080	19.790	20.000	18.513	1,560,875
2023-05-11	19.560	19.950	19.560	19.870	18.393	1,120,250
2023-05-10	19.500	19.750	19.420	19.580	18.125	1,431,700
2023-05-09	19.900	19.900	19.400	19.430	17.986	1,708,310
2023-05-08	19.780	19.940	19.670	19.880	18.402	1,059,220
2023-05-05	20.010	20.040	19.650	19.840	18.365	1,772,900
2023-05-04	19.500	20.140	19.450	20.030	18.541	3,593,450

← NewerPage 14 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.