Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	29.470	30.150	29.240	30.000	28.888	7,581,173
2024-04-26	28.680	29.650	28.540	29.100	28.021	7,347,296
2024-04-25	29.480	29.720	28.530	28.650	27.588	6,834,255
2024-04-24	29.490	30.000	29.400	29.540	28.445	9,084,821
2024-04-23	29.800	30.600	28.800	29.520	28.426	12,610,034
2024-04-22	28.100	29.250	27.500	28.740	27.674	6,684,655
2024-04-19	28.670	29.040	27.890	28.100	27.058	5,735,828
2024-04-18	28.340	29.580	28.340	28.690	27.626	12,126,780
2024-04-17	26.710	27.830	26.600	27.830	26.798	3,669,262
2024-04-16	28.040	28.040	25.300	25.300	24.362	10,327,267
2024-04-15	29.300	29.680	27.440	28.110	27.068	7,965,851
2024-04-12	29.660	30.200	29.000	29.150	28.069	6,483,634
2024-04-11	29.020	30.760	28.900	29.800	28.695	6,279,738
2024-04-10	31.300	31.610	29.440	29.900	28.791	7,130,452
2024-04-09	30.740	31.400	30.490	31.200	30.043	6,266,398
2024-04-08	30.360	31.400	30.340	31.150	29.995	8,878,987
2024-04-03	30.920	30.920	29.800	30.330	29.206	5,108,772
2024-04-02	31.440	31.460	30.710	31.210	30.053	5,944,580
2024-04-01	30.530	31.760	30.530	31.440	30.274	9,178,052
2024-03-29	30.100	30.960	29.960	30.370	29.244	6,357,177
2024-03-28	28.750	29.940	28.450	29.610	28.512	8,439,309
2024-03-27	30.520	30.520	28.840	28.840	27.771	8,187,837
2024-03-26	30.480	31.000	30.110	30.600	29.465	7,279,661
2024-03-25	31.550	32.180	30.450	30.480	29.350	8,380,209
2024-03-22	32.500	32.500	31.370	31.760	30.582	7,969,113
2024-03-21	32.050	33.020	31.520	32.640	31.430	10,178,788
2024-03-20	32.050	32.560	31.630	32.150	30.958	10,743,690
2024-03-19	33.630	34.440	32.660	32.890	31.671	19,136,564
2024-03-18	32.100	33.230	31.300	32.640	31.430	15,081,954
2024-03-15	30.330	31.610	30.000	31.370	30.207	11,719,255
2024-03-14	30.200	30.750	29.920	30.380	29.254	12,348,294
2024-03-13	29.720	32.670	29.260	31.140	29.985	25,885,002
2024-03-12	27.150	29.700	27.060	29.700	28.599	17,940,395
2024-03-11	26.580	27.180	26.210	27.000	25.999	8,191,338
2024-03-08	26.620	26.830	26.130	26.490	25.508	6,486,573
2024-03-07	26.380	27.930	26.370	26.640	25.652	11,229,736
2024-03-06	26.070	26.550	25.810	26.180	25.209	5,865,609
2024-03-05	25.980	26.750	25.360	26.050	25.084	6,331,002
2024-03-04	26.750	26.930	25.480	26.260	25.286	8,057,594
2024-03-01	26.640	26.880	26.020	26.740	25.749	6,664,694
2024-02-29	24.600	26.490	24.600	26.450	25.469	7,742,884
2024-02-28	27.600	27.870	25.000	25.130	24.198	13,644,708
2024-02-27	26.280	27.780	26.060	27.740	26.712	9,092,426
2024-02-26	26.660	27.070	25.860	26.520	25.537	11,445,894
2024-02-23	25.160	26.360	24.780	26.150	25.180	10,884,776
2024-02-22	24.400	25.180	24.000	25.050	24.121	10,174,386
2024-02-21	22.880	25.580	22.810	24.720	23.804	13,385,893
2024-02-20	24.100	24.100	22.950	23.250	22.388	9,032,478
2024-02-19	21.950	24.080	21.830	23.950	23.062	13,386,915
2024-02-08	20.400	21.950	19.590	21.950	21.136	11,622,558
2024-02-07	19.890	21.040	19.020	19.950	19.210	10,619,716
2024-02-06	18.600	20.150	17.360	19.750	19.018	10,773,780
2024-02-05	20.500	20.700	18.790	18.900	18.199	9,458,014
2024-02-02	22.210	22.640	20.250	20.880	20.106	8,110,021
2024-02-01	22.810	23.070	22.120	22.200	21.377	7,848,737
2024-01-31	23.920	24.490	22.810	22.830	21.984	5,696,173
2024-01-30	24.070	24.990	23.820	23.870	22.985	4,898,440
2024-01-29	25.400	25.640	24.500	24.610	23.698	3,867,300
2024-01-26	25.960	26.080	25.030	25.210	24.275	5,103,300
2024-01-25	25.800	26.100	25.300	26.030	25.065	4,921,228

← NewerPage 11 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.