Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.140	19.500	19.130	19.490	18.041	1,915,324
2023-04-27	19.040	19.200	18.940	19.120	17.699	1,697,620
2023-04-26	18.650	19.100	18.600	19.050	17.634	2,217,840
2023-04-25	19.040	19.240	18.400	18.680	17.291	2,557,700
2023-04-24	18.800	19.010	18.690	18.900	17.495	1,568,255
2023-04-21	19.220	19.370	18.780	18.790	17.393	2,033,620
2023-04-20	19.480	19.520	19.030	19.240	17.810	2,050,230
2023-04-19	19.800	19.820	19.300	19.450	18.004	1,749,370
2023-04-18	19.970	20.000	19.820	19.830	18.356	1,015,580
2023-04-17	19.810	20.070	19.810	19.970	18.486	1,546,330
2023-04-14	19.730	19.830	19.620	19.810	18.337	1,384,860
2023-04-13	20.000	20.030	19.710	19.730	18.263	1,617,000
2023-04-12	19.930	20.080	19.820	20.070	18.578	1,376,090
2023-04-11	20.030	20.080	19.830	19.930	18.449	1,212,690
2023-04-10	20.390	20.400	19.910	20.000	18.513	2,125,450
2023-04-07	20.280	20.380	20.180	20.340	18.828	1,338,357
2023-04-06	20.150	20.330	20.010	20.260	18.754	1,901,208
2023-04-04	20.700	20.750	20.160	20.220	18.717	2,533,030
2023-04-03	20.650	20.790	20.400	20.730	19.189	2,153,270
2023-03-31	20.550	20.730	20.550	20.640	19.106	1,528,241
2023-03-30	20.500	20.700	20.350	20.590	19.060	2,097,275
2023-03-29	20.990	20.990	20.520	20.560	19.032	2,743,663
2023-03-28	21.400	21.430	20.870	20.890	19.337	3,368,041
2023-03-27	21.520	21.660	21.300	21.380	19.791	2,756,840
2023-03-24	21.770	21.810	21.500	21.570	19.967	3,887,477
2023-03-23	22.250	22.300	21.690	21.810	20.189	8,233,473
2023-03-22	23.270	23.270	22.220	22.550	20.874	16,544,760
2023-03-21	22.710	24.420	22.520	23.840	22.068	20,656,080
2023-03-20	22.460	22.500	22.030	22.200	20.550	1,660,030
2023-03-17	22.300	22.700	22.260	22.520	20.846	1,779,430
2023-03-16	22.400	22.400	21.910	22.190	20.541	1,640,030
2023-03-15	22.260	22.410	22.220	22.300	20.642	1,278,945
2023-03-14	22.840	22.840	22.100	22.220	20.568	2,325,890
2023-03-13	22.720	22.970	22.610	22.880	21.179	1,391,987
2023-03-10	23.310	23.310	22.720	22.720	21.031	2,335,145
2023-03-09	23.460	23.590	23.260	23.370	21.633	1,425,190
2023-03-08	23.450	23.600	23.090	23.580	21.827	3,567,185
2023-03-07	23.500	23.560	23.120	23.120	21.401	2,885,335
2023-03-06	23.730	23.800	23.450	23.560	21.809	2,023,160
2023-03-03	23.940	23.940	23.540	23.730	21.966	3,578,635
2023-03-02	24.480	24.920	23.880	23.960	22.179	6,990,278
2023-03-01	24.600	24.620	24.210	24.490	22.670	2,521,620
2023-02-28	24.300	24.590	24.120	24.300	22.494	2,455,650
2023-02-27	24.380	24.380	24.100	24.300	22.494	1,637,233
2023-02-24	24.320	24.400	24.050	24.370	22.559	1,940,300
2023-02-23	24.630	24.790	24.180	24.320	22.512	2,176,935
2023-02-22	24.500	24.640	24.420	24.580	22.753	1,921,515
2023-02-21	24.720	24.990	24.280	24.780	22.938	3,834,625
2023-02-20	24.260	24.960	23.900	24.730	22.892	4,807,730
2023-02-17	24.040	24.480	24.020	24.080	22.290	2,957,291
2023-02-16	25.180	25.180	23.640	24.080	22.290	6,067,540
2023-02-15	25.000	25.470	24.800	25.140	23.271	5,308,282
2023-02-14	25.600	25.680	24.920	25.240	23.364	11,618,280
2023-02-13	24.380	25.200	24.310	25.200	23.327	6,998,592
2023-02-10	24.610	24.700	24.250	24.380	22.568	2,224,660
2023-02-09	24.320	24.690	24.150	24.620	22.790	3,078,106
2023-02-08	24.480	24.780	24.200	24.320	22.512	2,651,880
2023-02-07	24.500	24.690	24.270	24.430	22.614	3,395,313
2023-02-06	25.000	25.360	24.220	24.270	22.466	4,613,580
2023-02-03	24.440	24.540	24.000	24.500	22.679	3,506,422

← NewerPage 15 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.