Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.300	19.170	18.280	18.980	18.320	4,472,735
2025-04-22	18.810	18.840	18.180	18.300	17.664	5,209,100
2025-04-21	18.480	19.080	18.360	19.000	18.340	2,897,250
2025-04-18	18.190	18.510	18.030	18.480	17.838	1,548,800
2025-04-17	18.000	18.450	17.980	18.280	17.645	1,305,600
2025-04-16	18.300	18.450	17.800	18.090	17.461	1,579,500
2025-04-15	18.260	18.540	18.190	18.370	17.732	1,838,600
2025-04-14	17.840	18.430	17.840	18.350	17.712	2,673,390
2025-04-11	17.470	17.900	17.470	17.790	17.172	2,182,992
2025-04-10	17.400	17.830	17.400	17.610	16.998	1,981,485
2025-04-09	16.940	17.510	16.100	17.310	16.709	2,858,950
2025-04-08	16.970	17.390	16.550	17.230	16.631	3,467,210
2025-04-07	18.020	18.550	16.970	16.970	16.380	3,809,160
2025-04-03	18.400	18.930	18.400	18.860	18.205	2,128,190
2025-04-02	18.410	18.730	18.280	18.620	17.973	1,421,600
2025-04-01	17.960	18.630	17.960	18.420	17.780	2,514,540
2025-03-31	17.850	18.150	17.700	17.930	17.307	1,903,942
2025-03-28	18.010	18.090	17.700	17.960	17.336	2,089,500
2025-03-27	18.210	18.210	17.850	18.030	17.403	1,183,430
2025-03-26	17.970	18.300	17.910	18.230	17.597	1,615,250
2025-03-25	17.940	18.040	17.670	17.970	17.346	1,417,210
2025-03-24	18.510	18.640	17.660	17.940	17.317	2,475,142
2025-03-21	18.730	18.890	18.460	18.510	17.867	1,868,910
2025-03-20	18.740	19.050	18.740	18.840	18.185	1,785,810
2025-03-19	18.940	19.150	18.790	18.900	18.243	2,311,130
2025-03-18	18.900	18.980	18.800	18.950	18.292	1,994,700
2025-03-17	18.990	18.990	18.710	18.900	18.243	1,750,806
2025-03-14	18.730	18.870	18.580	18.870	18.214	2,696,500
2025-03-13	18.850	18.910	18.550	18.730	18.079	2,106,100
2025-03-12	18.800	18.950	18.680	18.870	18.214	2,029,790
2025-03-11	18.500	18.800	18.400	18.780	18.127	1,865,610
2025-03-10	19.100	19.130	18.420	18.570	17.925	3,459,571
2025-03-07	18.930	19.010	18.650	18.690	18.041	1,922,700
2025-03-06	18.920	19.190	18.680	18.940	18.282	3,182,160
2025-03-05	19.410	19.930	18.700	18.780	18.127	3,950,890
2025-03-04	18.780	19.380	18.580	19.330	18.658	3,780,710
2025-03-03	18.550	18.970	18.550	18.800	18.147	2,800,100
2025-02-28	18.600	19.000	18.500	18.650	18.002	3,606,300
2025-02-27	18.250	18.730	18.150	18.650	18.002	3,990,040
2025-02-26	17.910	18.200	17.900	18.170	17.539	2,297,170
2025-02-25	17.950	18.230	17.900	17.950	17.326	1,765,780
2025-02-24	17.860	18.250	17.820	18.060	17.432	2,452,426
2025-02-21	17.900	18.000	17.680	17.860	17.239	2,033,220
2025-02-20	17.830	18.090	17.710	18.000	17.375	1,875,300
2025-02-19	17.510	17.800	17.510	17.780	17.162	1,211,450
2025-02-18	18.010	18.050	17.530	17.630	17.017	1,821,000
2025-02-17	17.850	18.120	17.830	18.010	17.384	1,686,310
2025-02-14	17.950	18.100	17.770	17.880	17.259	1,690,560
2025-02-13	18.210	18.220	17.980	17.980	17.355	1,913,300
2025-02-12	18.160	18.260	18.050	18.190	17.558	1,870,350
2025-02-11	18.180	18.240	18.070	18.160	17.529	1,786,070
2025-02-10	18.180	18.290	18.090	18.190	17.558	2,434,760
2025-02-07	17.850	18.090	17.800	18.040	17.413	2,954,450
2025-02-06	17.750	17.860	17.570	17.840	17.220	2,597,110
2025-02-05	18.180	18.180	17.680	17.750	17.133	2,601,900
2025-01-27	18.050	18.380	17.950	17.960	17.336	2,374,547
2025-01-24	17.930	18.230	17.770	17.980	17.355	2,832,900
2025-01-23	18.060	18.290	17.920	17.980	17.355	2,589,830
2025-01-22	18.080	18.110	17.830	17.880	17.259	1,159,600
2025-01-21	18.150	18.280	17.750	18.080	17.452	1,886,430

← NewerPage 7 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.