Chengdu Rainbow Appliance Gr historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 23.540 | 24.460 | 23.400 | 24.200 | 23.833 | 5,964,840 |
| 2026-01-15 | 23.200 | 23.800 | 23.010 | 23.380 | 23.026 | 2,693,650 |
| 2026-01-14 | 23.000 | 23.380 | 22.950 | 23.260 | 22.908 | 3,378,206 |
| 2026-01-13 | 23.230 | 23.350 | 22.940 | 23.050 | 22.701 | 2,605,510 |
| 2026-01-12 | 23.250 | 23.400 | 22.910 | 23.130 | 22.780 | 3,613,119 |
| 2026-01-09 | 23.090 | 23.110 | 22.720 | 22.950 | 22.602 | 2,462,660 |
| 2026-01-08 | 22.370 | 23.150 | 22.350 | 23.110 | 22.760 | 3,226,860 |
| 2026-01-07 | 22.970 | 22.990 | 22.500 | 22.520 | 22.179 | 2,494,376 |
| 2026-01-06 | 22.610 | 23.310 | 22.610 | 22.850 | 22.504 | 2,361,880 |
| 2026-01-05 | 22.650 | 22.760 | 22.370 | 22.610 | 22.267 | 2,753,420 |
| 2025-12-31 | 22.570 | 22.710 | 22.360 | 22.660 | 22.317 | 1,982,200 |
| 2025-12-30 | 22.500 | 22.750 | 22.300 | 22.580 | 22.238 | 1,753,000 |
| 2025-12-29 | 22.500 | 22.620 | 22.270 | 22.560 | 22.218 | 1,700,860 |
| 2025-12-26 | 22.570 | 22.580 | 22.310 | 22.400 | 22.061 | 1,639,360 |
| 2025-12-25 | 22.570 | 22.780 | 22.290 | 22.600 | 22.258 | 1,819,660 |
| 2025-12-24 | 22.420 | 22.880 | 22.220 | 22.570 | 22.228 | 1,764,160 |
| 2025-12-23 | 22.600 | 22.600 | 22.130 | 22.420 | 22.080 | 1,760,390 |
| 2025-12-22 | 23.000 | 23.000 | 22.540 | 22.620 | 22.277 | 1,874,360 |
| 2025-12-19 | 22.430 | 22.850 | 22.270 | 22.770 | 22.425 | 1,926,914 |
| 2025-12-18 | 22.120 | 22.690 | 22.060 | 22.370 | 22.031 | 2,284,300 |
| 2025-12-17 | 22.270 | 22.510 | 21.960 | 22.300 | 21.962 | 2,743,890 |
| 2025-12-16 | 22.950 | 23.190 | 22.180 | 22.240 | 21.903 | 3,351,800 |
| 2025-12-15 | 23.000 | 23.490 | 22.510 | 22.940 | 22.592 | 4,365,450 |
| 2025-12-12 | 24.600 | 25.150 | 23.600 | 23.680 | 23.321 | 7,410,124 |
| 2025-12-11 | 24.020 | 24.580 | 23.700 | 24.500 | 24.129 | 5,581,015 |
| 2025-12-10 | 23.710 | 24.100 | 23.330 | 24.000 | 23.636 | 2,950,800 |
| 2025-12-09 | 23.910 | 24.190 | 23.620 | 23.740 | 23.380 | 2,429,000 |
| 2025-12-08 | 23.500 | 24.070 | 23.350 | 23.840 | 23.479 | 3,354,400 |
| 2025-12-05 | 23.260 | 23.520 | 23.020 | 23.450 | 23.095 | 2,186,800 |
| 2025-12-04 | 23.860 | 23.860 | 23.160 | 23.480 | 23.124 | 2,902,707 |
| 2025-12-03 | 23.620 | 24.220 | 23.590 | 23.980 | 23.617 | 3,919,667 |
| 2025-12-02 | 23.600 | 23.800 | 23.310 | 23.690 | 23.331 | 2,695,700 |
| 2025-12-01 | 23.650 | 23.780 | 23.440 | 23.600 | 23.242 | 2,859,300 |
| 2025-11-28 | 23.160 | 23.430 | 22.820 | 23.410 | 23.055 | 2,774,314 |
| 2025-11-27 | 23.130 | 23.810 | 23.070 | 23.260 | 22.908 | 4,096,360 |
| 2025-11-26 | 23.330 | 23.450 | 23.060 | 23.130 | 22.780 | 2,935,553 |
| 2025-11-25 | 23.110 | 23.370 | 23.030 | 23.130 | 22.780 | 3,635,323 |
| 2025-11-24 | 23.100 | 23.300 | 22.500 | 22.990 | 22.642 | 4,604,762 |
| 2025-11-21 | 23.800 | 24.380 | 22.840 | 23.060 | 22.711 | 5,600,181 |
| 2025-11-20 | 24.260 | 24.510 | 23.910 | 24.100 | 23.735 | 4,860,791 |
| 2025-11-19 | 25.250 | 25.520 | 24.000 | 24.130 | 23.764 | 7,384,931 |
| 2025-11-18 | 27.090 | 27.280 | 25.050 | 25.200 | 24.818 | 9,603,021 |
| 2025-11-17 | 27.350 | 27.800 | 26.960 | 27.490 | 27.074 | 14,128,900 |
| 2025-11-14 | 26.610 | 29.510 | 26.350 | 28.510 | 28.078 | 17,966,279 |
| 2025-11-13 | 26.000 | 27.200 | 25.430 | 26.830 | 26.424 | 12,513,290 |
| 2025-11-12 | 25.380 | 25.870 | 24.890 | 25.640 | 25.252 | 6,599,307 |
| 2025-11-11 | 24.830 | 25.670 | 24.620 | 25.410 | 25.025 | 7,169,416 |
| 2025-11-10 | 25.140 | 25.370 | 24.750 | 24.850 | 24.474 | 4,252,787 |
| 2025-11-07 | 25.200 | 26.080 | 25.020 | 25.250 | 24.867 | 6,213,853 |
| 2025-11-06 | 25.180 | 25.310 | 24.850 | 25.310 | 24.927 | 4,503,980 |
| 2025-11-05 | 24.320 | 25.430 | 24.220 | 25.170 | 24.789 | 7,334,626 |
| 2025-11-04 | 24.770 | 24.820 | 24.190 | 24.440 | 24.070 | 3,422,340 |
| 2025-11-03 | 24.440 | 24.950 | 24.360 | 24.540 | 24.168 | 4,185,260 |
| 2025-10-31 | 24.830 | 25.160 | 24.150 | 24.440 | 24.070 | 4,872,920 |
| 2025-10-30 | 25.070 | 25.750 | 24.740 | 24.830 | 24.454 | 5,720,990 |
| 2025-10-29 | 25.700 | 25.700 | 25.080 | 25.360 | 24.976 | 8,102,326 |
| 2025-10-28 | 24.700 | 25.880 | 24.670 | 25.800 | 25.409 | 13,846,110 |
| 2025-10-27 | 24.090 | 25.780 | 23.800 | 25.000 | 24.621 | 13,543,390 |
| 2025-10-24 | 24.120 | 24.500 | 23.620 | 24.110 | 23.745 | 11,910,650 |
| 2025-10-23 | 23.870 | 25.400 | 23.590 | 25.170 | 24.789 | 15,603,230 |
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.