Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	24.410	24.450	23.910	24.050	23.686	8,211,050
2025-10-21	24.690	24.790	23.820	24.390	24.021	12,882,270
2025-10-20	24.090	25.520	23.660	24.800	24.424	20,601,609
2025-10-17	21.900	24.000	21.700	24.000	23.636	10,302,090
2025-10-16	22.410	22.640	21.760	21.820	21.489	3,077,030
2025-10-15	22.080	22.430	21.900	22.380	22.041	2,800,164
2025-10-14	22.190	22.380	21.950	22.060	21.726	2,591,330
2025-10-13	21.500	22.190	21.340	22.100	21.765	3,492,320
2025-10-10	22.110	22.490	21.880	22.310	21.972	3,103,830
2025-10-09	22.330	22.550	22.090	22.240	21.903	3,872,624
2025-09-30	22.380	22.510	22.000	22.200	21.864	3,716,830
2025-09-29	22.550	22.700	22.030	22.360	22.021	4,021,980
2025-09-26	22.550	23.080	22.260	22.550	22.208	4,813,223
2025-09-25	22.670	22.870	22.160	22.570	22.228	5,436,880
2025-09-24	22.600	22.940	22.420	22.680	22.336	6,415,623
2025-09-23	22.130	23.240	21.800	22.850	22.504	10,407,420
2025-09-22	22.350	22.600	21.900	22.140	21.805	4,594,005
2025-09-19	21.800	22.070	21.700	22.030	21.696	2,518,392
2025-09-18	22.290	22.290	21.660	21.820	21.489	3,820,000
2025-09-17	22.180	22.190	21.970	22.030	21.696	2,738,645
2025-09-16	22.100	22.240	21.790	22.190	21.854	2,855,800
2025-09-15	21.930	22.280	21.650	21.990	21.657	3,659,300
2025-09-12	22.040	22.080	21.830	21.930	21.598	2,752,050
2025-09-11	22.060	22.160	21.620	21.970	21.637	4,283,252
2025-09-10	21.910	22.080	21.700	22.010	21.677	2,530,400
2025-09-09	22.400	22.460	21.730	21.910	21.578	3,830,300
2025-09-08	22.190	22.460	22.050	22.330	21.992	3,896,453
2025-09-05	21.960	21.990	21.460	21.930	21.598	3,662,491
2025-09-04	21.780	22.410	21.440	21.750	21.421	6,431,280
2025-09-03	22.440	22.620	21.350	21.500	21.174	4,989,770
2025-09-02	23.020	23.180	22.270	22.380	22.041	4,070,681
2025-09-01	23.000	23.260	22.750	22.970	22.622	3,644,600
2025-08-29	22.850	23.330	22.570	23.000	22.652	5,357,806
2025-08-28	23.710	23.930	21.920	22.950	22.602	9,379,574
2025-08-27	24.440	24.910	23.690	23.690	23.331	6,887,900
2025-08-26	24.360	24.950	23.800	24.570	24.198	7,731,660
2025-08-25	24.320	25.010	24.200	24.600	24.227	11,377,220
2025-08-22	24.120	25.660	23.800	24.910	24.533	19,700,660
2025-08-21	23.290	23.530	23.250	23.410	23.055	4,863,924
2025-08-20	23.450	23.450	23.130	23.320	22.967	4,853,065
2025-08-19	23.650	23.650	23.280	23.450	23.095	6,260,741
2025-08-18	23.600	23.770	23.410	23.650	23.292	7,701,403
2025-08-15	23.940	23.940	23.540	23.820	23.459	8,044,688
2025-08-14	23.710	24.350	23.370	24.280	23.912	12,729,570
2025-08-13	23.680	23.890	23.180	23.600	23.242	9,219,344
2025-08-12	23.750	23.970	23.420	23.560	23.203	8,219,087
2025-08-11	24.000	24.180	23.350	23.770	23.410	12,403,280
2025-08-08	24.500	25.470	24.190	25.020	24.641	12,269,190
2025-08-07	24.210	24.810	24.010	24.590	24.217	11,918,050
2025-08-06	26.930	26.930	24.540	25.150	24.769	21,482,029
2025-08-05	28.020	28.440	26.140	27.100	26.689	23,811,650
2025-08-04	25.900	28.420	25.900	28.420	27.989	30,582,449
2025-08-01	26.880	26.890	25.580	25.840	25.449	15,477,540
2025-07-31	27.950	27.950	25.350	25.350	24.966	20,644,480
2025-07-30	26.200	28.470	25.500	28.170	27.743	25,567,869
2025-07-29	27.990	29.420	26.250	26.640	26.236	26,457,330
2025-07-28	27.410	30.150	26.590	28.530	28.098	35,718,008
2025-07-25	27.410	27.410	26.000	27.410	26.995	26,012,410
2025-07-24	24.920	24.920	24.920	24.920	24.542	2,237,658
2025-07-23	21.770	22.650	21.340	22.650	22.307	6,352,994

← NewerPage 5 of 21 · 1,216 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.