Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	25.250	25.590	25.250	25.470	17.713	551,538
2022-01-28	24.820	25.350	24.820	25.190	17.518	538,002
2022-01-27	25.500	25.500	24.720	24.780	17.233	853,060
2022-01-26	25.220	25.600	25.220	25.500	17.734	530,920
2022-01-25	26.280	26.400	25.080	25.220	17.539	1,188,252
2022-01-24	26.530	26.850	26.180	26.320	18.304	657,410
2022-01-21	26.910	27.100	26.360	26.630	18.520	1,091,376
2022-01-20	27.800	27.800	26.940	26.950	18.742	1,510,938
2022-01-19	27.260	27.840	27.210	27.800	19.333	1,236,090
2022-01-18	28.000	28.140	27.170	27.340	19.014	1,979,764
2022-01-17	27.420	28.150	27.420	28.100	19.542	1,796,559
2022-01-14	27.760	27.980	27.320	27.360	19.027	1,316,577
2022-01-13	28.000	28.620	27.750	27.780	19.320	1,711,839
2022-01-12	27.790	28.190	27.690	28.100	19.542	1,852,629
2022-01-11	27.650	28.100	27.210	27.800	19.333	1,943,788
2022-01-10	27.190	27.750	27.060	27.620	19.208	1,173,044
2022-01-07	27.600	27.920	27.180	27.180	18.902	1,518,718
2022-01-06	27.500	27.960	27.260	27.600	19.194	1,435,584
2022-01-05	27.580	27.630	27.130	27.440	19.083	1,043,000
2022-01-04	26.900	27.590	26.840	27.580	19.180	1,959,084
2021-12-31	27.080	27.180	26.900	26.930	18.728	1,372,722
2021-12-30	27.120	27.250	27.040	27.120	18.861	1,086,068
2021-12-29	27.190	27.310	26.900	27.140	18.874	1,137,957
2021-12-28	27.620	27.620	26.820	27.140	18.874	2,560,730
2021-12-27	27.100	28.350	27.100	28.180	19.598	3,268,183
2021-12-24	27.390	27.470	26.750	27.000	18.777	1,594,761
2021-12-23	27.770	27.920	27.320	27.390	19.048	1,245,920
2021-12-22	27.580	28.100	27.420	27.770	19.313	1,937,701
2021-12-21	27.340	27.720	27.010	27.560	19.167	1,504,352
2021-12-20	27.070	27.470	26.920	26.970	18.756	1,115,452
2021-12-17	27.620	27.630	27.110	27.110	18.854	1,309,100
2021-12-16	27.300	27.630	27.010	27.630	19.215	1,433,588
2021-12-15	27.060	27.750	27.060	27.310	18.993	1,583,479
2021-12-14	26.890	27.350	26.610	27.270	18.965	1,967,955
2021-12-13	26.600	27.250	26.000	27.000	18.777	3,550,957
2021-12-10	26.940	27.590	26.860	27.260	18.958	904,410
2021-12-09	26.900	27.270	26.810	27.060	18.819	817,661
2021-12-08	26.780	26.940	26.530	26.900	18.708	608,820
2021-12-07	26.460	26.800	26.350	26.790	18.631	772,343
2021-12-06	27.090	27.100	26.370	26.420	18.374	1,157,739
2021-12-03	27.620	27.730	27.010	27.090	18.840	1,170,053
2021-12-02	28.490	28.490	27.560	27.570	19.174	1,660,505
2021-12-01	28.020	28.500	27.740	28.500	19.820	1,263,745
2021-11-30	27.820	28.230	27.690	28.020	19.486	1,176,034
2021-11-29	27.960	28.180	27.580	27.820	19.347	819,775
2021-11-26	28.450	28.460	27.880	28.190	19.605	1,353,820
2021-11-25	28.450	29.000	28.320	28.580	19.876	1,125,932
2021-11-24	28.980	29.130	28.440	28.480	19.806	1,606,810
2021-11-23	29.460	29.460	28.750	28.950	20.133	2,457,775
2021-11-22	29.010	31.120	28.750	29.900	20.794	4,498,424
2021-11-19	27.370	29.620	27.370	29.130	20.258	2,929,955
2021-11-18	28.500	29.980	27.550	27.550	19.160	2,201,294
2021-11-17	28.860	28.870	28.310	28.510	19.827	1,166,620
2021-11-16	28.700	29.260	28.500	29.040	20.196	1,731,381
2021-11-15	28.310	28.880	28.240	28.820	20.043	1,446,130
2021-11-12	28.390	28.560	27.920	28.390	19.744	1,246,154
2021-11-11	28.800	28.870	28.110	28.260	19.653	1,314,965
2021-11-10	28.990	28.990	28.330	28.350	19.716	1,133,844
2021-11-09	28.500	28.900	28.210	28.790	20.022	2,038,458
2021-11-08	29.390	29.390	28.030	28.810	20.036	3,020,645

← NewerPage 20 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.