Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.810	18.190	17.710	18.040	17.413	2,441,927
2025-01-17	17.820	17.980	17.680	17.780	17.162	1,846,000
2025-01-16	17.840	18.450	17.800	17.910	17.288	2,919,360
2025-01-15	17.900	17.970	17.670	17.770	17.153	1,830,500
2025-01-14	17.500	18.090	17.500	17.910	17.288	4,648,300
2025-01-13	17.200	17.470	16.770	17.400	16.795	2,771,785
2025-01-10	18.150	18.160	17.280	17.410	16.805	3,298,860
2025-01-09	18.100	18.360	17.880	17.980	17.355	3,029,160
2025-01-08	17.940	18.450	17.550	18.270	17.635	4,731,500
2025-01-07	17.850	18.150	17.460	18.050	17.423	3,513,160
2025-01-06	18.240	18.780	17.010	17.690	17.075	5,222,250
2025-01-03	18.040	19.500	18.040	18.530	17.886	6,586,019
2025-01-02	18.500	19.680	18.100	18.270	17.635	7,385,938
2024-12-31	18.350	18.510	17.890	17.890	17.268	2,829,939
2024-12-30	18.800	18.800	18.230	18.300	17.664	2,425,998
2024-12-27	18.670	18.990	18.510	18.840	18.185	1,743,900
2024-12-26	18.620	18.970	18.460	18.700	18.050	2,830,800
2024-12-25	19.130	19.300	18.340	18.600	17.954	3,380,920
2024-12-24	19.010	19.350	18.730	19.320	18.649	2,773,657
2024-12-23	19.430	19.600	18.830	18.870	18.214	3,630,065
2024-12-20	19.110	19.620	19.010	19.410	18.736	2,819,320
2024-12-19	18.750	19.290	18.530	19.110	18.446	3,248,460
2024-12-18	19.020	19.200	18.770	19.000	18.340	2,632,410
2024-12-17	20.270	20.280	19.010	19.050	18.388	4,756,670
2024-12-16	20.720	21.180	20.000	20.280	19.575	4,067,500
2024-12-13	20.950	20.950	20.360	20.470	19.759	3,903,146
2024-12-12	20.750	20.990	20.640	20.970	20.241	4,512,070
2024-12-11	20.900	21.000	20.420	20.800	20.077	5,498,682
2024-12-10	21.500	21.860	20.900	21.000	20.270	7,566,942
2024-12-09	20.030	22.020	19.740	21.270	20.531	11,926,730
2024-12-06	20.270	20.270	19.900	20.050	19.353	3,578,122
2024-12-05	20.060	20.300	19.970	20.270	19.566	3,567,040
2024-12-04	20.190	20.800	19.930	20.290	19.585	5,179,889
2024-12-03	19.850	20.700	19.820	20.420	19.710	5,529,292
2024-12-02	19.870	20.100	19.740	19.920	19.228	4,467,177
2024-11-29	19.600	19.970	19.440	19.740	19.054	4,252,506
2024-11-28	20.030	20.120	19.600	19.620	18.938	5,024,775
2024-11-27	19.460	20.200	19.300	19.960	19.266	6,618,614
2024-11-26	19.870	20.300	19.190	19.370	18.697	6,127,610
2024-11-25	19.300	20.170	19.030	19.890	19.199	7,071,220
2024-11-22	20.250	21.010	19.370	19.400	18.726	10,033,000
2024-11-21	21.210	21.610	20.510	20.740	20.019	10,100,120
2024-11-20	20.860	22.410	20.220	21.700	20.946	12,796,720
2024-11-19	21.420	22.150	20.450	20.850	20.126	13,084,710
2024-11-18	20.090	22.890	19.600	22.210	21.438	16,687,461
2024-11-15	19.000	21.630	18.640	20.840	20.116	16,453,789
2024-11-14	18.730	20.240	18.660	19.660	18.977	12,179,730
2024-11-13	18.600	18.850	18.350	18.790	18.137	2,778,210
2024-11-12	18.690	18.920	18.420	18.650	18.002	4,265,010
2024-11-11	18.480	18.850	18.230	18.750	18.098	4,459,340
2024-11-08	18.780	18.800	18.320	18.480	17.838	4,017,530
2024-11-07	18.150	18.850	18.050	18.600	17.954	4,579,160
2024-11-06	18.220	18.290	18.030	18.190	17.558	3,531,700
2024-11-05	18.160	18.340	17.950	18.300	17.664	4,381,580
2024-11-04	18.000	18.450	17.700	18.210	17.577	4,680,370
2024-11-01	18.090	18.140	17.430	17.440	16.834	3,731,155
2024-10-31	18.100	18.290	18.000	18.100	17.471	3,064,450
2024-10-30	18.080	18.300	17.700	17.950	17.326	3,572,880
2024-10-29	18.700	18.950	18.190	18.250	17.616	5,829,916
2024-10-28	18.270	18.970	18.030	18.750	18.098	8,096,294

← NewerPage 8 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.