Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.830	19.100	17.430	17.610	17.610	3,903,559
2026-07-17	18.980	19.660	18.340	18.820	18.820	5,446,476
2026-07-16	18.730	19.270	18.510	18.720	18.720	2,151,400
2026-07-15	18.620	18.930	18.400	18.740	18.740	2,522,939
2026-07-14	18.520	18.780	18.100	18.700	18.700	2,883,900
2026-07-13	19.180	19.330	18.480	18.610	18.610	2,429,130
2026-07-10	18.700	19.530	18.550	19.080	19.080	2,683,400
2026-07-09	19.200	19.260	18.460	18.850	18.850	3,387,636
2026-07-08	20.800	21.050	19.140	19.200	19.200	6,934,830
2026-07-07	20.290	21.080	19.610	20.800	20.800	5,343,420
2026-07-06	20.210	21.000	20.010	20.600	20.600	4,011,170
2026-07-03	20.100	20.380	19.780	20.200	20.200	3,472,060
2026-07-02	19.600	20.720	19.510	19.970	19.970	2,986,630
2026-07-01	19.440	19.950	19.200	19.770	19.770	3,335,300
2026-06-30	19.840	20.090	19.360	19.440	19.440	2,304,560
2026-06-29	19.900	20.100	19.000	19.740	19.740	2,634,700
2026-06-26	20.400	20.570	19.790	19.880	19.880	2,822,766
2026-06-25	20.980	21.110	20.410	20.590	20.590	2,737,200
2026-06-24	22.000	22.000	20.900	21.060	21.060	3,219,300
2026-06-23	21.800	22.150	21.350	21.790	21.790	4,274,450
2026-06-22	21.830	23.290	21.160	21.800	21.800	5,939,980
2026-06-18	21.580	22.050	21.360	21.820	21.820	2,607,600
2026-06-17	21.780	22.210	21.550	21.800	21.800	2,419,000
2026-06-16	22.010	22.270	21.200	21.990	21.990	3,068,800
2026-06-15	22.710	22.890	21.960	21.990	21.990	3,933,400
2026-06-12	22.890	22.990	22.340	22.660	22.660	1,896,018
2026-06-11	23.450	23.450	22.500	23.100	22.750	2,237,000
2026-06-10	23.000	23.700	22.600	23.500	23.144	2,590,900
2026-06-09	23.350	23.820	22.900	23.140	22.789	3,354,120
2026-06-08	24.010	24.320	22.860	23.100	22.750	3,912,700
2026-06-05	24.740	25.000	23.740	24.430	24.060	3,126,030
2026-06-04	25.380	25.640	24.620	24.850	24.474	1,738,500
2026-06-03	25.600	25.900	25.190	25.380	24.996	2,277,659
2026-06-02	26.580	26.750	25.300	25.680	25.291	3,088,300
2026-06-01	25.510	27.100	25.010	26.510	26.108	5,331,500
2026-05-29	25.850	27.090	25.310	25.500	25.114	5,577,400
2026-05-28	24.490	26.650	24.240	25.590	25.202	6,836,480
2026-05-27	27.020	27.130	24.370	24.500	24.129	6,897,681
2026-05-26	28.360	28.860	26.830	26.990	26.581	4,829,477
2026-05-25	29.550	30.050	28.180	28.640	28.206	6,538,250
2026-05-22	30.690	31.000	29.000	30.200	29.742	10,690,110
2026-05-21	30.180	33.290	29.520	31.750	31.269	7,925,800
2026-05-20	30.100	30.510	29.280	30.260	29.802	3,859,860
2026-05-19	30.350	30.470	29.220	29.700	29.250	2,635,730
2026-05-18	30.110	30.650	29.800	30.200	29.742	2,647,515
2026-05-15	30.810	30.900	29.830	30.470	30.008	4,077,500
2026-05-14	31.000	32.000	30.060	30.900	30.432	4,771,050
2026-05-13	32.090	32.280	30.500	30.720	30.255	3,950,200
2026-05-12	33.730	33.810	31.770	32.090	31.604	5,187,606
2026-05-11	31.800	34.300	31.800	33.390	32.884	6,770,150
2026-05-08	30.770	32.290	30.200	31.730	31.249	5,532,660
2026-05-07	29.490	31.640	29.280	30.770	30.304	6,026,898
2026-05-06	30.250	31.170	29.220	29.490	29.043	5,470,600
2026-04-30	29.540	31.180	29.210	30.300	29.841	4,025,230
2026-04-29	28.620	30.310	28.360	29.540	29.092	4,959,670
2026-04-28	30.260	30.620	28.360	28.590	28.157	6,283,390
2026-04-27	30.840	31.340	29.750	30.350	29.890	5,617,560
2026-04-24	31.000	31.360	29.910	31.030	30.560	6,591,240
2026-04-23	32.100	32.450	31.020	31.060	30.589	7,294,760
2026-04-22	30.920	32.700	30.570	32.200	31.712	11,568,840

← NewerPage 2 of 5 · 243 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.