Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	20.700	20.940	20.280	20.590	20.278	4,968,030
2025-07-21	20.400	21.480	20.200	20.740	20.426	7,627,722
2025-07-18	20.300	20.360	19.770	19.890	19.589	2,560,000
2025-07-17	20.310	20.650	20.080	20.270	19.963	2,765,340
2025-07-16	19.870	20.690	19.870	20.290	19.983	3,978,329
2025-07-15	20.180	20.180	19.810	19.860	19.559	1,860,000
2025-07-14	20.050	20.200	19.840	20.180	19.874	1,844,620
2025-07-11	20.130	20.150	19.800	19.980	19.677	1,417,930
2025-07-10	20.140	20.200	19.990	20.090	19.786	1,162,820
2025-07-09	20.200	20.200	20.000	20.150	19.845	1,646,020
2025-07-08	20.180	20.180	19.980	20.110	19.805	1,619,400
2025-07-07	19.780	20.100	19.780	20.100	19.796	1,691,040
2025-07-04	20.140	20.200	19.800	19.910	19.608	2,089,700
2025-07-03	20.170	20.230	20.040	20.140	19.835	1,059,240
2025-07-02	20.180	20.220	20.000	20.130	19.825	1,787,510
2025-07-01	20.340	20.380	19.980	20.200	19.894	1,742,700
2025-06-30	20.280	20.320	20.080	20.280	19.973	1,786,170
2025-06-27	19.980	20.340	19.900	20.280	19.973	3,174,850
2025-06-26	19.780	20.140	19.660	19.970	19.667	2,930,150
2025-06-25	20.200	20.250	19.650	19.760	19.461	3,117,260
2025-06-24	20.070	20.380	19.960	20.060	19.756	3,701,850
2025-06-23	19.110	20.260	19.110	19.970	19.667	4,844,950
2025-06-20	19.570	19.570	19.080	19.270	18.978	1,767,090
2025-06-19	19.530	19.910	19.300	19.360	19.067	2,429,660
2025-06-18	19.860	19.900	19.420	19.520	19.224	2,430,800
2025-06-17	20.160	20.390	19.800	19.990	19.687	4,011,730
2025-06-16	20.050	20.940	19.920	20.120	19.815	8,115,670
2025-06-13	19.890	20.200	19.600	20.080	19.776	5,815,590
2025-06-12	19.720	20.190	19.550	20.100	19.402	3,012,440
2025-06-11	19.830	20.060	19.700	19.820	19.131	2,072,036
2025-06-10	19.820	20.250	19.600	19.810	19.122	4,171,820
2025-06-09	19.770	20.000	19.650	19.890	19.199	2,795,000
2025-06-06	19.440	19.790	19.330	19.770	19.083	2,489,100
2025-06-05	19.550	19.580	19.360	19.440	18.765	1,884,020
2025-06-04	19.260	19.550	19.260	19.510	18.832	1,917,250
2025-06-03	18.730	19.400	18.730	19.300	18.629	2,852,590
2025-05-30	18.990	19.260	18.810	18.970	18.311	2,176,900
2025-05-29	18.830	19.100	18.660	19.080	18.417	2,388,700
2025-05-28	18.810	18.880	18.500	18.790	18.137	1,627,100
2025-05-27	18.910	18.970	18.510	18.790	18.137	2,362,200
2025-05-26	18.700	18.860	18.370	18.820	18.166	2,245,700
2025-05-23	18.750	18.990	18.550	18.670	18.021	1,754,200
2025-05-22	19.130	19.330	18.640	18.750	18.098	2,267,460
2025-05-21	19.490	19.530	19.130	19.180	18.514	1,967,200
2025-05-20	19.070	19.540	18.930	19.490	18.813	2,860,080
2025-05-19	19.100	19.150	18.890	19.060	18.398	1,587,900
2025-05-16	19.210	19.300	18.960	19.020	18.359	1,585,200
2025-05-15	18.860	19.260	18.640	19.100	18.436	2,012,430
2025-05-14	19.040	19.060	18.530	18.850	18.195	1,755,280
2025-05-13	19.380	19.440	18.990	19.000	18.340	1,834,860
2025-05-12	19.500	19.500	19.030	19.260	18.591	1,528,700
2025-05-09	19.340	19.550	19.180	19.280	18.610	1,474,200
2025-05-08	19.080	19.430	19.030	19.310	18.639	1,678,700
2025-05-07	19.340	19.420	18.950	19.150	18.485	1,956,830
2025-05-06	18.760	19.110	18.760	19.080	18.417	1,854,501
2025-04-30	18.910	19.070	18.670	18.700	18.050	1,641,580
2025-04-29	18.920	19.090	18.750	18.820	18.166	1,854,390
2025-04-28	19.030	19.550	18.720	18.890	18.234	2,543,200
2025-04-25	18.840	19.360	18.780	19.040	18.378	2,870,839
2025-04-24	19.010	19.120	18.650	18.850	18.195	2,646,900

← NewerPage 6 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.