Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.330	24.480	24.130	24.440	22.623	3,451,086
2023-02-01	24.240	24.330	24.030	24.310	22.503	3,625,814
2023-01-31	23.860	24.390	23.750	24.250	22.447	4,720,030
2023-01-30	23.550	24.060	23.550	23.980	22.198	4,920,150
2023-01-20	23.240	23.490	23.230	23.450	21.707	2,877,671
2023-01-19	23.180	23.720	22.980	23.220	21.494	3,850,382
2023-01-18	22.820	23.600	22.800	23.240	21.513	3,968,498
2023-01-17	23.280	23.320	22.750	22.930	21.226	4,300,862
2023-01-16	23.850	23.850	23.150	23.270	21.540	4,462,570
2023-01-13	23.770	23.950	23.440	23.710	21.948	3,517,611
2023-01-12	24.270	24.630	23.770	23.870	22.096	6,250,730
2023-01-11	23.860	24.280	23.640	23.760	21.994	4,733,550
2023-01-10	23.900	23.980	23.290	23.800	22.031	2,845,880
2023-01-09	23.650	24.200	23.620	23.770	22.003	3,326,267
2023-01-06	24.000	24.050	23.700	23.760	21.994	4,017,827
2023-01-05	23.730	24.340	23.700	24.040	22.253	6,178,687
2023-01-04	23.580	23.890	23.320	23.730	21.966	4,226,170
2023-01-03	23.180	23.680	23.080	23.580	21.827	3,674,190
2022-12-30	23.200	23.490	22.900	23.270	21.540	3,798,030
2022-12-29	23.290	23.670	22.950	23.050	21.337	3,569,400
2022-12-28	23.700	23.700	23.180	23.270	21.540	3,534,830
2022-12-27	24.100	24.300	23.460	23.810	22.040	4,247,352
2022-12-26	23.740	24.250	23.640	24.110	22.318	3,902,420
2022-12-23	23.160	23.840	23.110	23.580	21.827	3,675,650
2022-12-22	24.000	24.200	23.200	23.280	21.550	4,703,960
2022-12-21	24.400	24.670	23.640	24.020	22.235	4,664,467
2022-12-20	23.960	24.560	23.800	24.380	22.568	5,012,482
2022-12-19	24.980	25.000	23.670	23.970	22.188	7,674,706
2022-12-16	26.230	26.450	25.200	25.230	23.355	6,863,302
2022-12-15	26.340	27.300	26.100	26.470	24.502	7,520,195
2022-12-14	26.560	26.560	26.040	26.320	24.364	5,806,369
2022-12-13	27.130	27.170	26.540	26.870	24.873	5,951,080
2022-12-12	26.330	27.450	26.330	27.220	25.197	9,186,975
2022-12-09	26.180	26.480	26.010	26.320	24.364	5,285,339
2022-12-08	26.390	26.610	26.020	26.230	24.280	5,506,830
2022-12-07	26.090	26.690	25.920	26.610	24.632	7,467,598
2022-12-06	27.780	27.800	26.370	26.390	24.428	12,967,050
2022-12-05	28.500	28.500	27.600	27.800	25.734	11,462,250
2022-12-02	29.300	29.610	28.400	28.910	26.761	16,246,770
2022-12-01	28.400	30.500	28.210	30.350	28.094	22,670,279
2022-11-30	27.200	29.500	27.200	28.400	26.289	21,515,660
2022-11-29	26.930	27.650	26.930	27.010	25.002	10,697,180
2022-11-28	27.010	28.350	27.000	27.570	25.521	11,342,260
2022-11-25	27.010	28.270	26.480	27.700	25.641	15,165,410
2022-11-24	26.480	27.640	25.920	27.400	25.363	13,960,460
2022-11-23	25.740	26.800	25.520	26.410	24.447	9,428,855
2022-11-22	25.510	26.670	25.400	26.000	24.067	10,147,340
2022-11-21	25.120	25.660	24.630	25.550	23.651	5,698,459
2022-11-18	26.080	26.390	25.180	25.220	23.345	7,453,789
2022-11-17	26.630	26.630	25.850	26.140	24.197	6,406,050
2022-11-16	26.380	26.780	26.070	26.640	24.660	8,571,914
2022-11-15	25.790	26.490	25.680	26.440	24.475	9,236,505
2022-11-14	26.510	26.580	25.590	25.720	23.808	9,446,188
2022-11-11	27.120	27.140	26.360	26.430	24.465	11,910,020
2022-11-10	28.000	28.100	26.670	26.750	24.762	17,239,430
2022-11-09	31.160	31.160	28.210	28.830	26.687	21,933,811
2022-11-08	28.500	31.340	28.010	31.340	29.010	30,731,109
2022-11-07	27.500	28.490	26.690	28.490	26.372	16,572,090
2022-11-04	27.570	28.500	27.150	28.000	25.919	14,324,610
2022-11-03	27.300	27.690	26.900	27.420	25.382	10,120,520

← NewerPage 16 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.