Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	17.540	17.540	16.890	17.010	15.746	884,040
2022-08-01	17.630	17.760	17.440	17.710	16.394	545,260
2022-07-29	17.850	17.880	17.510	17.580	16.273	581,870
2022-07-28	17.720	17.850	17.550	17.730	16.412	700,950
2022-07-27	17.380	17.640	17.360	17.620	16.310	661,310
2022-07-26	17.300	17.380	17.090	17.370	16.079	438,080
2022-07-25	17.450	17.610	17.210	17.300	16.014	519,910
2022-07-22	17.030	17.420	17.030	17.420	16.125	679,100
2022-07-21	17.390	17.440	17.000	17.170	15.894	600,700
2022-07-20	17.510	17.570	17.250	17.310	16.023	569,746
2022-07-19	17.390	17.660	17.250	17.460	16.162	555,048
2022-07-18	16.750	17.500	16.750	17.400	16.107	1,102,205
2022-07-15	17.420	17.440	16.800	16.820	15.570	1,147,155
2022-07-14	17.600	17.980	17.150	17.530	16.227	2,096,526
2022-07-13	17.030	17.490	16.880	17.490	16.190	988,580
2022-07-12	17.270	17.490	17.020	17.030	15.764	1,022,320
2022-07-11	17.000	17.310	16.870	17.270	15.986	956,530
2022-07-08	16.730	17.070	16.730	17.010	15.746	727,298
2022-07-07	16.900	16.920	16.630	16.720	15.477	453,478
2022-07-06	16.900	16.950	16.590	16.720	15.477	553,660
2022-07-05	17.150	17.390	16.800	16.920	15.662	736,301
2022-07-04	17.200	17.250	16.920	17.150	15.875	529,435
2022-07-01	17.190	17.400	17.020	17.120	15.847	367,750
2022-06-30	17.290	17.420	17.160	17.200	15.921	836,818
2022-06-29	17.200	17.660	16.920	17.150	15.875	1,792,210
2022-06-28	16.930	17.140	16.850	17.100	15.829	722,635
2022-06-27	17.080	17.080	16.820	16.930	15.672	907,638
2022-06-24	16.730	17.000	16.620	16.910	15.653	927,220
2022-06-23	16.670	16.740	16.450	16.680	15.440	536,940
2022-06-22	16.870	16.970	16.520	16.550	15.320	491,240
2022-06-21	16.880	16.960	16.670	16.870	15.616	640,870
2022-06-20	16.550	16.870	16.420	16.800	15.551	751,256
2022-06-17	16.580	16.680	16.250	16.550	15.320	544,458
2022-06-16	16.500	16.680	16.360	16.650	15.412	739,438
2022-06-15	16.590	16.660	16.350	16.460	15.237	729,850
2022-06-14	16.420	16.460	16.030	16.410	15.190	694,730
2022-06-13	16.670	16.740	16.390	16.550	15.320	714,040
2022-06-10	16.400	16.800	16.340	16.750	15.505	486,190
2022-06-09	16.920	16.920	16.500	16.510	15.283	620,898
2022-06-08	17.230	17.230	16.500	16.880	15.625	604,493
2022-06-07	17.320	17.350	17.000	17.100	15.829	617,118
2022-06-06	17.090	17.400	17.080	17.320	16.033	768,568
2022-06-02	17.000	17.130	16.830	17.090	15.820	689,440
2022-06-01	16.920	17.270	16.730	17.030	15.764	853,963
2022-05-31	16.660	16.950	16.560	16.920	15.662	761,146
2022-05-30	16.720	16.870	16.510	16.660	15.422	567,208
2022-05-27	16.980	16.980	16.650	16.720	15.477	597,773
2022-05-26	22.350	22.440	21.930	22.300	15.509	579,280
2022-05-25	22.000	22.430	21.990	22.330	15.529	529,880
2022-05-24	22.850	22.950	22.060	22.080	15.356	1,061,320
2022-05-23	23.080	23.230	22.680	22.850	15.891	1,163,370
2022-05-20	22.030	24.000	22.030	23.090	16.058	1,960,823
2022-05-19	21.710	22.040	21.710	22.030	15.321	482,482
2022-05-18	21.810	22.090	21.810	21.980	15.286	654,160
2022-05-17	22.080	22.180	21.800	21.940	15.258	574,786
2022-05-16	22.200	22.230	21.900	21.950	15.265	490,018
2022-05-13	22.110	22.300	21.920	22.110	15.376	523,265
2022-05-12	21.840	22.220	21.620	22.100	15.369	636,740
2022-05-11	22.180	22.590	22.000	22.000	15.300	1,172,470
2022-05-10	21.650	22.600	21.200	22.500	15.648	1,561,305

← NewerPage 18 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.