Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 6.320 | 6.340 | 6.240 | 6.280 | 5.748 | 5,345,260 |
| 2021-11-05 | 6.350 | 6.400 | 6.300 | 6.330 | 5.794 | 7,809,908 |
| 2021-11-04 | 6.260 | 6.390 | 6.210 | 6.350 | 5.812 | 7,358,205 |
| 2021-11-03 | 6.300 | 6.320 | 6.210 | 6.230 | 5.702 | 6,379,155 |
| 2021-11-02 | 6.380 | 6.380 | 6.240 | 6.300 | 5.766 | 9,797,887 |
| 2021-11-01 | 6.240 | 6.430 | 6.230 | 6.320 | 5.785 | 15,390,997 |
| 2021-10-29 | 6.070 | 6.370 | 6.060 | 6.350 | 5.812 | 21,034,471 |
| 2021-10-28 | 5.800 | 6.090 | 5.800 | 6.050 | 5.538 | 12,667,446 |
| 2021-10-27 | 5.900 | 5.900 | 5.700 | 5.800 | 5.309 | 10,161,550 |
| 2021-10-26 | 5.990 | 6.000 | 5.940 | 5.980 | 5.473 | 4,690,700 |
| 2021-10-25 | 6.060 | 6.120 | 5.950 | 6.020 | 5.510 | 5,181,353 |
| 2021-10-22 | 6.060 | 6.130 | 6.060 | 6.080 | 5.565 | 2,919,600 |
| 2021-10-21 | 6.150 | 6.180 | 6.070 | 6.080 | 5.565 | 4,059,300 |
| 2021-10-20 | 6.150 | 6.210 | 6.110 | 6.140 | 5.620 | 4,667,641 |
| 2021-10-19 | 6.080 | 6.200 | 6.080 | 6.170 | 5.647 | 4,328,217 |
| 2021-10-18 | 6.090 | 6.130 | 6.020 | 6.080 | 5.565 | 4,732,385 |
| 2021-10-15 | 6.230 | 6.240 | 6.080 | 6.100 | 5.583 | 7,116,675 |
| 2021-10-14 | 6.150 | 6.280 | 6.140 | 6.240 | 5.711 | 5,738,511 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 0.0700 CNY |
| 2025-05-23 | 0.0600 CNY |
| 2024-04-26 | 0.1600 CNY |
| 2023-04-28 | 0.0500 CNY |
| 2022-04-20 | 0.1600 CNY |
| 2021-04-14 | 0.2100 CNY |
| 2020-05-13 | 0.4200 CNY |
| 2019-04-24 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.