Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	28.290	29.640	28.020	28.500	27.709	4,801,163
2024-07-25	28.200	28.800	27.730	27.860	27.087	4,594,470
2024-07-24	29.680	29.790	28.780	28.810	28.010	4,500,787
2024-07-23	30.560	30.750	29.720	29.830	29.002	4,085,948
2024-07-22	31.150	31.800	30.480	30.560	29.712	5,693,264
2024-07-19	32.480	32.590	31.460	31.620	30.742	4,414,897
2024-07-18	31.050	32.050	30.860	31.610	30.733	3,996,683
2024-07-17	31.900	32.230	31.500	31.500	30.626	3,629,094
2024-07-16	32.600	32.950	31.760	32.100	31.209	5,266,131
2024-07-15	32.800	33.790	32.530	32.740	31.831	4,386,385
2024-07-12	34.340	34.590	32.590	33.280	32.356	9,453,897
2024-07-11	34.550	35.000	33.460	34.730	33.766	9,132,437
2024-07-10	33.000	34.880	32.560	34.500	33.542	8,838,723
2024-07-09	32.100	33.000	31.500	33.000	32.084	4,496,640
2024-07-08	32.680	33.040	32.020	32.250	31.355	3,065,777
2024-07-05	32.550	32.890	31.880	32.630	31.724	4,800,439
2024-07-04	32.760	33.520	32.700	32.840	31.928	5,059,268
2024-07-03	32.200	33.500	32.200	33.070	32.152	7,747,234
2024-07-02	32.710	32.980	32.030	32.280	31.384	5,059,368
2024-07-01	31.800	32.870	31.240	32.690	31.783	4,982,144
2024-06-28	31.330	32.230	31.220	31.970	31.083	4,193,125
2024-06-27	31.480	31.870	31.230	31.390	30.519	3,353,329
2024-06-26	30.900	31.840	30.750	31.540	30.664	4,058,187
2024-06-25	31.390	32.150	31.100	31.380	30.509	4,184,944
2024-06-24	31.840	32.390	31.220	31.390	30.519	4,744,336
2024-06-21	31.410	32.500	31.050	32.090	31.199	6,764,724
2024-06-20	31.790	32.300	31.310	31.910	31.024	7,939,816
2024-06-19	32.400	32.720	32.010	32.150	31.258	5,413,827
2024-06-18	31.550	32.630	31.310	32.350	31.452	6,495,478
2024-06-17	30.760	31.940	30.510	31.640	30.762	9,136,711
2024-06-14	30.550	31.070	30.320	31.000	30.139	8,687,554
2024-06-13	30.180	31.680	30.160	31.310	30.149	14,600,772
2024-06-12	28.480	31.310	28.380	30.630	29.494	20,118,258
2024-06-11	26.810	29.090	26.180	28.640	27.578	10,074,505
2024-06-07	27.080	27.180	26.450	26.930	25.932	5,065,093
2024-06-06	27.220	27.480	26.610	27.020	26.018	9,604,406
2024-06-05	27.080	27.780	27.020	27.210	26.201	6,155,746
2024-06-04	26.990	27.500	26.550	27.350	26.336	7,196,586
2024-06-03	27.000	27.490	26.830	27.290	26.278	8,893,372
2024-05-31	26.250	26.690	26.200	26.660	25.672	4,348,817
2024-05-30	26.000	26.480	25.900	26.240	25.267	4,754,751
2024-05-29	25.570	26.500	25.370	26.180	25.209	5,872,092
2024-05-28	25.910	25.910	25.400	25.450	24.506	2,544,353
2024-05-27	25.750	25.950	25.000	25.880	24.920	4,053,928
2024-05-24	25.990	26.200	25.730	25.730	24.776	3,051,454
2024-05-23	26.600	26.700	25.990	26.030	25.065	4,383,154
2024-05-22	26.760	27.300	26.700	26.750	25.758	3,856,800
2024-05-21	27.350	27.350	26.600	26.880	25.883	4,232,810
2024-05-20	27.460	27.650	27.180	27.370	26.355	3,495,968
2024-05-17	27.360	27.600	26.990	27.460	26.442	3,372,417
2024-05-16	27.500	28.000	27.220	27.360	26.346	3,585,443
2024-05-15	27.730	28.300	27.450	27.540	26.519	3,299,765
2024-05-14	27.300	28.080	27.300	27.920	26.885	4,875,459
2024-05-13	28.600	28.610	27.210	27.390	26.375	8,696,622
2024-05-10	29.450	29.480	28.560	28.830	27.761	3,924,841
2024-05-09	28.800	29.840	28.710	29.410	28.320	4,761,441
2024-05-08	29.950	29.950	28.960	29.070	27.992	4,942,505
2024-05-07	30.400	30.550	29.720	30.070	28.955	6,987,576
2024-05-06	29.550	30.780	29.550	30.490	29.360	10,146,820
2024-04-30	30.000	30.030	29.110	29.180	28.098	6,487,382

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.1500 CNY
2026-06-05	0.3000 CNY
2025-11-27	0.1500 CNY
2025-05-28	0.3000 CNY
2024-06-14	0.3000 CNY
2023-06-28	0.3000 CNY
2022-05-31	0.2000 CNY
2021-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.