Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.000	21.610	21.000	21.550	14.987	599,170
2022-05-06	21.030	21.650	21.010	21.250	14.778	780,405
2022-05-05	21.200	21.700	20.720	21.500	14.952	1,178,824
2022-04-29	20.510	21.690	20.200	21.310	14.820	2,128,437
2022-04-28	23.080	24.000	21.050	21.050	14.639	4,526,203
2022-04-27	21.780	23.210	21.250	23.210	16.141	3,025,245
2022-04-26	20.600	21.960	20.520	21.830	15.182	2,722,454
2022-04-25	22.110	22.110	20.600	20.720	14.410	1,347,704
2022-04-22	22.610	22.750	22.100	22.400	15.578	1,025,050
2022-04-21	23.480	23.530	22.660	22.660	15.759	1,187,992
2022-04-20	23.230	24.140	23.230	23.600	16.413	1,420,263
2022-04-19	24.500	24.500	23.030	23.550	16.378	2,674,016
2022-04-18	24.810	25.150	24.500	25.150	17.491	975,171
2022-04-15	24.740	25.030	24.570	24.850	17.282	750,022
2022-04-14	24.710	25.000	24.650	24.850	17.282	699,010
2022-04-13	24.600	24.880	24.330	24.640	17.136	535,340
2022-04-12	23.940	24.880	23.760	24.830	17.268	842,530
2022-04-11	24.580	24.580	23.720	23.930	16.642	392,080
2022-04-08	24.750	24.850	24.260	24.580	17.094	634,660
2022-04-07	25.150	25.150	24.520	24.750	17.212	967,330
2022-04-06	24.550	25.130	24.430	25.060	17.428	734,385
2022-04-01	24.550	24.700	24.360	24.550	17.073	451,880
2022-03-31	24.270	25.000	24.150	24.750	17.212	935,084
2022-03-30	24.140	24.370	24.000	24.280	16.885	368,680
2022-03-29	24.390	24.500	23.960	24.030	16.712	425,110
2022-03-28	24.390	24.750	23.950	24.390	16.962	549,341
2022-03-25	24.200	25.110	24.200	24.630	17.129	777,925
2022-03-24	24.590	24.730	24.360	24.370	16.948	404,227
2022-03-23	24.570	24.850	24.460	24.770	17.226	449,717
2022-03-22	24.480	24.930	24.270	24.610	17.115	442,119
2022-03-21	24.410	24.550	24.300	24.480	17.025	400,360
2022-03-18	24.740	24.740	24.150	24.420	16.983	395,637
2022-03-17	24.450	24.680	24.260	24.500	17.038	649,537
2022-03-16	23.380	24.800	22.990	24.800	17.247	727,313
2022-03-15	24.280	24.280	23.050	23.340	16.232	571,090
2022-03-14	24.630	24.640	24.230	24.280	16.885	327,444
2022-03-11	24.320	24.840	23.910	24.840	17.275	467,350
2022-03-10	24.460	24.850	24.400	24.560	17.080	474,885
2022-03-09	24.800	25.020	23.650	24.200	16.830	810,243
2022-03-08	25.300	25.440	24.700	24.700	17.178	622,955
2022-03-07	25.400	25.660	25.220	25.450	17.699	604,396
2022-03-04	25.730	25.830	25.390	25.480	17.720	581,100
2022-03-03	25.800	25.960	25.710	25.840	17.970	568,061
2022-03-02	25.690	25.850	25.650	25.790	17.936	303,775
2022-03-01	25.770	25.850	25.650	25.810	17.950	357,465
2022-02-28	25.760	25.800	25.150	25.780	17.929	743,095
2022-02-25	25.440	25.760	25.440	25.540	17.762	592,108
2022-02-24	25.800	26.140	25.050	25.350	17.630	1,073,254
2022-02-23	25.660	25.930	25.600	25.890	18.005	704,470
2022-02-22	25.700	25.900	25.370	25.550	17.769	641,290
2022-02-21	25.700	25.970	25.650	25.950	18.047	465,972
2022-02-18	25.410	25.840	25.360	25.740	17.901	603,876
2022-02-17	25.780	25.900	25.610	25.660	17.845	556,369
2022-02-16	25.690	25.840	25.560	25.840	17.970	608,618
2022-02-15	25.470	25.550	25.300	25.500	17.734	300,690
2022-02-14	25.300	25.650	25.170	25.450	17.699	354,879
2022-02-11	25.600	25.600	25.250	25.310	17.602	556,639
2022-02-10	25.760	25.840	25.510	25.680	17.859	561,028
2022-02-09	25.800	25.900	25.710	25.830	17.963	564,299
2022-02-08	25.470	25.830	25.380	25.780	17.929	493,963

← NewerPage 19 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.