Rainbow Department Store Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.750 | 4.790 | 4.640 | 4.730 | 4.730 | 22,157,700 |
| 2026-10-21 | 4.680 | 4.880 | 4.670 | 4.750 | 4.750 | 21,813,513 |
| 2026-10-20 | 4.630 | 4.790 | 4.580 | 4.700 | 4.700 | 26,476,400 |
| 2026-10-19 | 4.720 | 4.750 | 4.610 | 4.660 | 4.660 | 19,482,233 |
| 2026-10-16 | 4.750 | 4.870 | 4.720 | 4.750 | 4.750 | 24,930,716 |
| 2026-10-15 | 4.760 | 4.860 | 4.690 | 4.720 | 4.720 | 23,236,254 |
| 2026-10-14 | 4.930 | 4.960 | 4.850 | 4.850 | 4.850 | 28,809,199 |
| 2026-10-13 | 4.820 | 5.130 | 4.780 | 4.940 | 4.940 | 46,331,574 |
| 2026-10-12 | 4.960 | 4.990 | 4.820 | 4.840 | 4.840 | 31,585,721 |
| 2026-10-09 | 4.860 | 4.960 | 4.810 | 4.940 | 4.940 | 48,767,695 |
| 2026-10-08 | 5.020 | 5.020 | 4.820 | 4.900 | 4.900 | 73,612,797 |
| 2026-09-30 | 4.630 | 5.090 | 4.590 | 5.090 | 5.090 | 51,428,504 |
| 2026-09-29 | 4.540 | 4.650 | 4.540 | 4.630 | 4.630 | 9,361,120 |
| 2026-09-28 | 4.570 | 4.590 | 4.520 | 4.560 | 4.560 | 11,466,093 |
| 2026-09-24 | 4.560 | 4.600 | 4.550 | 4.550 | 4.550 | 6,790,495 |
| 2026-09-23 | 4.650 | 4.680 | 4.570 | 4.570 | 4.570 | 10,722,392 |
| 2026-09-22 | 4.710 | 4.750 | 4.630 | 4.660 | 4.660 | 12,726,300 |
Page 1 of 1 · 17 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.