Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	26.850	27.580	26.700	27.360	25.326	11,054,620
2022-11-01	26.360	27.350	26.320	27.330	25.298	12,713,560
2022-10-31	26.170	26.600	25.900	26.450	24.484	9,635,740
2022-10-28	27.080	27.720	26.120	26.160	24.215	13,117,510
2022-10-27	27.320	27.800	26.940	27.210	25.187	12,230,290
2022-10-26	28.020	28.800	27.400	27.560	25.511	17,309,971
2022-10-25	28.630	29.260	27.800	28.310	26.206	15,740,430
2022-10-24	28.600	30.100	28.330	29.200	27.029	18,832,211
2022-10-21	29.320	31.490	29.320	29.320	27.141	24,091,500
2022-10-20	32.580	32.860	32.580	32.580	30.158	4,150,200
2022-10-19	39.300	39.300	36.200	36.200	33.509	17,309,100
2022-10-18	38.950	41.600	38.300	40.220	37.230	19,770,619
2022-10-17	40.000	41.870	38.170	39.680	36.730	20,580,270
2022-10-14	39.900	45.010	38.150	40.700	37.675	27,341,590
2022-10-13	38.500	41.990	37.070	41.990	38.869	23,942,000
2022-10-12	34.710	38.170	33.880	38.170	35.333	25,208,160
2022-10-11	35.490	37.030	32.660	34.700	32.121	22,578,221
2022-10-10	33.000	38.500	32.000	35.500	32.861	25,950,010
2022-09-30	30.970	35.130	28.910	35.130	32.519	29,195,930
2022-09-29	29.900	31.940	28.450	31.940	29.566	27,773,090
2022-09-28	26.320	29.040	25.830	29.040	26.881	21,605,449
2022-09-27	25.000	27.590	23.830	26.400	24.438	25,831,301
2022-09-26	24.000	25.080	24.000	25.080	23.216	13,805,770
2022-09-23	23.840	26.220	22.500	22.800	21.105	23,630,320
2022-09-22	23.000	23.840	22.980	23.840	22.068	6,695,179
2022-09-21	19.250	21.670	19.010	21.670	20.059	12,765,900
2022-09-20	19.040	20.660	18.900	19.700	18.236	8,540,512
2022-09-19	19.820	19.970	18.700	18.780	17.384	2,031,983
2022-09-16	19.940	20.380	19.370	19.560	18.106	2,407,067
2022-09-15	20.480	20.480	19.280	19.550	18.097	2,648,524
2022-09-14	20.150	21.010	19.880	20.340	18.828	3,535,460
2022-09-13	19.520	20.660	19.520	20.350	18.837	3,722,925
2022-09-09	19.530	19.800	19.210	19.500	18.051	1,444,346
2022-09-08	19.920	20.230	19.420	19.550	18.097	1,363,246
2022-09-07	19.250	20.320	19.240	19.880	18.402	2,886,466
2022-09-06	19.400	19.580	18.930	19.240	17.810	2,310,248
2022-09-05	18.240	19.300	18.150	19.290	17.856	2,871,883
2022-09-02	17.790	18.370	17.790	18.340	16.977	1,236,135
2022-09-01	17.850	18.130	17.720	17.880	16.551	1,379,350
2022-08-31	18.940	18.940	17.920	18.040	16.699	3,367,217
2022-08-30	20.160	20.160	18.700	18.940	17.532	3,073,677
2022-08-29	20.080	20.490	19.820	20.170	18.671	2,237,560
2022-08-26	19.540	20.450	19.400	20.230	18.726	4,704,936
2022-08-25	19.970	20.000	19.400	19.550	18.097	3,536,267
2022-08-24	19.010	20.790	18.810	19.780	18.310	7,257,555
2022-08-23	18.870	19.100	18.710	18.900	17.495	1,622,005
2022-08-22	19.460	19.550	18.900	19.180	17.754	2,915,724
2022-08-19	18.800	19.900	18.800	19.420	17.976	4,739,045
2022-08-18	18.470	19.150	18.220	18.950	17.541	2,752,296
2022-08-17	17.870	19.290	17.780	18.460	17.088	3,694,719
2022-08-16	17.900	18.080	17.710	17.850	16.523	1,009,509
2022-08-15	17.830	18.360	17.490	17.980	16.644	2,252,210
2022-08-12	17.890	17.990	17.700	17.830	16.505	784,630
2022-08-11	17.980	18.090	17.770	17.910	16.579	1,234,772
2022-08-10	17.650	18.010	17.460	17.800	16.477	1,142,076
2022-08-09	17.530	17.740	17.350	17.530	16.227	840,730
2022-08-08	17.350	17.680	17.200	17.650	16.338	627,295
2022-08-05	17.230	17.250	17.000	17.250	15.968	517,088
2022-08-04	17.020	17.240	16.910	17.240	15.959	443,530
2022-08-03	16.910	17.330	16.910	16.990	15.727	594,315

← NewerPage 17 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.