Chengdu Rainbow Appliance Gr historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	18.000	18.280	17.940	18.180	17.548	3,679,456
2024-10-24	18.430	18.510	18.230	18.340	17.703	2,254,560
2024-10-23	18.530	18.890	18.390	18.400	17.761	3,154,094
2024-10-22	18.690	19.300	18.430	18.670	18.021	3,423,320
2024-10-21	18.580	18.810	18.270	18.660	18.012	4,733,250
2024-10-18	17.750	18.780	17.750	18.540	17.896	4,651,338
2024-10-17	18.660	18.750	17.910	17.950	17.326	4,627,414
2024-10-16	17.600	19.400	17.580	18.660	18.012	7,357,080
2024-10-15	17.520	18.350	17.450	17.880	17.259	4,084,700
2024-10-14	17.380	17.740	17.120	17.580	16.969	2,922,074
2024-10-11	17.680	17.780	17.080	17.460	16.853	3,386,450
2024-10-10	17.680	18.060	17.530	17.680	17.066	3,331,040
2024-10-09	18.650	18.650	17.440	17.450	16.844	4,608,020
2024-10-08	19.900	19.910	18.350	19.110	18.446	6,403,130
2024-09-30	17.150	18.350	16.850	18.120	17.490	6,223,930
2024-09-27	16.500	16.980	16.280	16.730	16.149	3,766,327
2024-09-26	15.680	16.200	15.680	16.200	15.637	2,546,935
2024-09-25	15.720	16.060	15.700	15.730	15.183	2,338,569
2024-09-24	15.310	15.680	15.190	15.670	15.126	2,119,630
2024-09-23	15.170	15.360	15.160	15.240	14.710	1,051,330
2024-09-20	15.270	15.300	15.130	15.210	14.681	994,100
2024-09-19	15.010	15.330	14.960	15.300	14.768	1,686,160
2024-09-18	15.050	15.090	14.580	14.940	14.421	1,578,960
2024-09-13	15.370	15.430	15.020	15.020	14.498	1,205,500
2024-09-12	15.500	15.560	15.330	15.350	14.817	881,314
2024-09-11	15.450	15.590	15.380	15.460	14.923	1,105,500
2024-09-10	15.450	15.490	15.240	15.470	14.932	1,124,700
2024-09-09	15.360	15.440	15.110	15.400	14.865	1,219,772
2024-09-06	15.510	15.590	15.320	15.360	14.826	1,293,430
2024-09-05	15.560	15.600	15.460	15.570	15.029	951,000
2024-09-04	15.660	15.730	15.430	15.520	14.981	1,705,600
2024-09-03	15.710	15.940	15.590	15.710	15.164	1,819,760
2024-09-02	15.810	16.070	15.700	15.740	15.193	2,506,000
2024-08-30	16.000	16.150	15.850	15.990	15.434	2,534,430
2024-08-29	15.680	16.020	15.650	16.000	15.444	1,886,096
2024-08-28	15.720	15.890	15.440	15.760	15.212	2,048,274
2024-08-27	15.960	16.180	15.670	15.780	15.232	3,692,520
2024-08-26	15.090	15.490	14.990	15.450	14.913	1,582,100
2024-08-23	15.090	15.210	14.830	15.190	14.662	1,254,000
2024-08-22	15.240	15.360	15.010	15.060	14.537	731,268
2024-08-21	15.100	15.280	15.100	15.180	14.653	622,750
2024-08-20	15.660	15.700	15.120	15.190	14.662	1,249,440
2024-08-19	15.600	15.740	15.540	15.630	15.087	868,800
2024-08-16	15.820	15.870	15.580	15.630	15.087	831,200
2024-08-15	15.700	15.880	15.550	15.820	15.270	1,222,960
2024-08-14	15.740	15.890	15.620	15.740	15.193	996,120
2024-08-13	15.380	15.780	15.380	15.720	15.174	960,700
2024-08-12	15.690	15.810	15.510	15.660	15.116	1,029,860
2024-08-09	15.700	15.840	15.660	15.700	15.154	1,037,212
2024-08-08	15.600	15.800	15.420	15.720	15.174	983,450
2024-08-07	15.460	15.670	15.410	15.610	15.068	1,028,500
2024-08-06	15.360	15.580	15.310	15.500	14.961	1,182,500
2024-08-05	15.480	15.710	15.310	15.320	14.788	1,666,215
2024-08-02	15.730	15.780	15.500	15.500	14.961	1,129,380
2024-08-01	15.880	16.050	15.720	15.780	15.232	1,223,760
2024-07-31	15.780	15.940	15.510	15.920	15.367	1,659,430
2024-07-30	15.600	15.660	15.330	15.540	15.000	1,208,650
2024-07-29	15.580	15.590	15.390	15.470	14.932	999,170
2024-07-26	15.220	15.580	15.220	15.520	14.981	1,690,830
2024-07-25	14.840	15.350	14.800	15.180	14.653	1,124,160

← NewerPage 9 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.