Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	33.320	33.320	30.920	31.180	30.708	19,357,100
2026-04-20	29.580	31.740	29.430	31.740	31.259	5,188,880
2026-04-17	27.800	28.900	27.260	28.850	28.413	6,309,250
2026-04-16	26.360	28.180	26.110	27.860	27.438	6,890,110
2026-04-15	26.140	26.840	26.010	26.340	25.941	4,117,680
2026-04-14	25.960	26.380	25.610	26.240	25.842	3,899,860
2026-04-13	25.230	25.880	25.010	25.800	25.409	5,005,510
2026-04-10	25.020	25.460	24.580	25.080	24.700	3,428,937
2026-04-09	24.590	25.580	24.460	25.020	24.641	6,565,606
2026-04-08	24.200	24.890	24.200	24.790	24.414	5,074,960
2026-04-07	24.190	24.300	23.400	24.000	23.636	3,094,357
2026-04-03	24.470	24.490	23.380	24.090	23.725	4,328,700
2026-04-02	24.750	24.860	24.000	24.420	24.050	4,398,577
2026-04-01	23.290	24.780	23.030	24.400	24.030	6,238,647
2026-03-31	23.030	23.590	22.860	22.860	22.514	3,047,600
2026-03-30	22.050	22.980	21.930	22.970	22.622	2,818,778
2026-03-27	21.700	22.210	21.350	22.200	21.864	1,954,428
2026-03-26	22.220	22.460	21.750	21.860	21.529	1,898,300
2026-03-25	21.800	22.230	21.630	22.210	21.874	2,226,300
2026-03-24	21.010	21.630	20.660	21.630	21.302	3,572,938
2026-03-23	21.400	21.560	20.300	20.400	20.091	3,579,990
2026-03-20	22.750	22.910	21.900	21.980	21.647	3,320,700
2026-03-19	23.440	23.640	22.630	22.750	22.405	3,944,400
2026-03-18	23.960	24.000	23.340	23.520	23.164	3,997,720
2026-03-17	25.020	25.030	23.680	24.090	23.725	4,961,614
2026-03-16	24.400	25.030	24.400	25.030	24.651	5,765,137
2026-03-13	24.400	24.800	24.030	24.640	24.267	4,554,777
2026-03-12	24.340	24.650	23.980	24.610	24.237	5,665,090
2026-03-11	24.500	24.600	24.200	24.370	24.001	5,369,480
2026-03-10	24.670	24.800	24.290	24.620	24.247	7,684,979
2026-03-09	25.120	25.880	23.960	24.800	24.424	17,919,520
2026-03-06	22.910	25.650	22.720	25.650	25.261	12,833,870
2026-03-05	22.870	23.320	22.490	23.320	22.967	2,415,978
2026-03-04	22.210	22.750	21.960	22.550	22.208	2,665,260
2026-03-03	23.120	23.380	22.590	22.620	22.277	2,585,700
2026-03-02	23.900	24.200	22.900	22.970	22.622	3,593,630
2026-02-27	24.050	24.360	23.750	24.180	23.814	1,925,810
2026-02-26	24.180	24.180	23.700	24.110	23.745	1,931,320
2026-02-25	23.940	24.220	23.860	24.050	23.686	2,362,210
2026-02-24	23.720	23.950	23.570	23.950	23.587	2,391,850
2026-02-13	23.270	23.990	23.270	23.470	23.114	3,092,549
2026-02-12	23.730	23.880	23.230	23.270	22.917	2,786,500
2026-02-11	23.900	23.990	23.650	23.720	23.361	1,828,650
2026-02-10	23.980	24.110	23.810	23.900	23.538	1,716,380
2026-02-09	23.930	24.020	23.760	23.970	23.607	1,577,900
2026-02-06	23.530	23.980	23.260	23.850	23.489	2,462,120
2026-02-05	23.800	23.980	23.400	23.530	23.174	2,508,200
2026-02-04	23.600	23.950	23.430	23.750	23.390	1,519,060
2026-02-03	23.430	23.680	23.220	23.590	23.233	1,754,529
2026-02-02	23.330	23.820	23.200	23.250	22.898	2,473,050
2026-01-30	22.740	23.460	22.690	23.330	22.977	2,710,450
2026-01-29	23.090	23.470	22.770	22.890	22.543	2,434,210
2026-01-28	23.840	23.980	23.170	23.180	22.829	2,535,720
2026-01-27	23.770	24.030	23.070	23.850	23.489	4,049,410
2026-01-26	24.520	25.000	23.930	24.100	23.735	5,926,910
2026-01-23	23.950	24.030	23.750	23.990	23.627	2,691,924
2026-01-22	24.300	24.300	23.850	23.970	23.607	2,178,400
2026-01-21	23.820	24.400	23.710	24.080	23.715	3,546,300
2026-01-20	24.550	24.660	23.810	23.950	23.587	3,723,625
2026-01-19	24.400	24.700	23.890	24.400	24.030	4,775,956

← NewerPage 3 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.