Chengdu Rainbow Appliance Gr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 28.350 | 29.640 | 27.910 | 29.480 | 20.502 | 3,433,626 |
| 2021-11-04 | 27.070 | 28.370 | 26.880 | 28.350 | 19.716 | 2,357,474 |
| 2021-11-03 | 26.180 | 27.490 | 26.030 | 27.070 | 18.826 | 1,865,558 |
| 2021-11-02 | 26.250 | 26.520 | 25.820 | 25.950 | 18.047 | 910,021 |
| 2021-11-01 | 26.090 | 26.250 | 25.830 | 26.250 | 18.256 | 898,257 |
| 2021-10-29 | 26.080 | 26.130 | 25.750 | 25.830 | 17.963 | 756,111 |
| 2021-10-28 | 25.800 | 26.130 | 25.150 | 26.090 | 18.144 | 1,260,664 |
| 2021-10-27 | 26.210 | 26.510 | 25.680 | 25.800 | 17.943 | 1,395,137 |
| 2021-10-26 | 27.980 | 28.110 | 26.530 | 26.580 | 18.485 | 2,634,570 |
| 2021-10-25 | 28.490 | 28.620 | 28.090 | 28.400 | 19.751 | 1,263,324 |
| 2021-10-22 | 28.790 | 29.460 | 28.220 | 28.350 | 19.716 | 2,016,614 |
| 2021-10-21 | 27.660 | 30.370 | 27.600 | 29.020 | 20.182 | 3,725,755 |
| 2021-10-20 | 27.690 | 28.320 | 27.450 | 27.610 | 19.201 | 1,296,895 |
| 2021-10-19 | 27.560 | 27.960 | 27.440 | 27.670 | 19.243 | 1,587,245 |
| 2021-10-18 | 28.260 | 28.360 | 27.500 | 27.970 | 19.452 | 2,494,450 |
| 2021-10-15 | 28.300 | 28.920 | 27.610 | 28.550 | 19.855 | 3,293,539 |
| 2021-10-14 | 27.520 | 28.280 | 27.420 | 28.120 | 19.556 | 1,753,910 |
← NewerPage 21 of 21 · 1,217 trading days
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.