Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.800	26.100	25.300	26.030	25.065	4,921,228
2024-01-24	25.680	26.180	24.780	25.700	24.747	4,513,108
2024-01-23	25.320	25.700	25.000	25.480	24.535	4,994,700
2024-01-22	26.860	27.200	25.030	25.240	24.304	4,386,507
2024-01-19	27.280	27.700	26.930	26.930	25.932	3,485,235
2024-01-18	27.310	27.790	26.620	27.360	26.346	4,895,459
2024-01-17	28.800	28.810	27.420	27.420	26.403	3,976,207
2024-01-16	29.010	29.180	28.250	28.650	27.588	3,734,718
2024-01-15	29.870	29.870	28.780	29.030	27.954	5,149,387
2024-01-12	29.820	30.540	29.610	29.820	28.714	3,410,381
2024-01-11	29.250	29.920	29.000	29.810	28.705	3,616,194
2024-01-10	30.000	30.330	29.260	29.320	28.233	4,373,114
2024-01-09	29.860	31.000	29.860	30.260	29.138	4,949,875
2024-01-08	31.320	31.350	29.800	29.800	28.695	4,612,171
2024-01-05	31.820	32.240	31.100	31.300	30.140	3,371,533
2024-01-04	32.360	32.500	31.710	31.820	30.640	2,495,793
2024-01-03	33.020	33.020	31.900	32.180	30.987	3,370,000
2024-01-02	33.560	33.600	32.720	33.080	31.854	3,701,385
2023-12-29	32.800	33.560	32.590	33.320	32.085	4,490,574
2023-12-28	32.030	32.930	31.600	32.810	31.594	4,350,432
2023-12-27	32.700	32.770	31.860	32.240	31.045	3,737,507
2023-12-26	33.920	33.960	32.300	32.550	31.343	4,663,586
2023-12-25	32.130	33.880	32.000	33.700	32.451	7,203,063
2023-12-22	32.610	32.710	31.980	32.130	30.939	3,322,016
2023-12-21	32.510	33.120	32.160	32.540	31.334	4,115,400
2023-12-20	33.980	34.160	32.790	32.840	31.622	3,361,844
2023-12-19	33.440	34.000	33.330	33.850	32.595	3,071,440
2023-12-18	34.070	34.380	33.500	33.550	32.306	3,006,030
2023-12-15	34.710	34.770	33.870	34.090	32.826	3,437,131
2023-12-14	34.630	35.180	34.230	34.710	33.423	4,331,828
2023-12-13	35.300	35.500	34.300	34.590	33.308	6,322,171
2023-12-12	34.930	36.100	34.500	35.660	34.338	10,826,498
2023-12-11	32.230	35.450	32.100	34.930	33.635	14,635,677
2023-12-08	32.990	33.340	32.330	32.360	31.160	5,277,370
2023-12-07	33.500	33.550	32.840	32.860	31.642	5,128,369
2023-12-06	33.890	34.560	33.300	33.420	32.181	7,377,096
2023-12-05	35.640	35.640	34.110	34.110	32.845	6,642,366
2023-12-04	35.490	36.080	35.350	35.610	34.290	4,460,228
2023-12-01	36.120	36.120	35.300	35.480	34.165	5,356,945
2023-11-30	36.580	36.820	35.640	36.120	34.781	5,462,777
2023-11-29	38.240	38.240	36.570	36.570	35.214	9,096,594
2023-11-28	37.020	38.400	36.930	38.250	36.832	11,101,451
2023-11-27	37.110	37.840	35.980	37.270	35.888	9,539,208
2023-11-24	37.000	37.250	35.920	37.070	35.696	10,012,797
2023-11-23	35.710	38.300	35.500	37.200	35.821	14,651,267
2023-11-22	37.710	38.160	35.810	35.850	34.521	12,927,511
2023-11-21	39.190	39.190	38.220	38.220	36.803	7,009,710
2023-11-20	39.620	39.790	38.800	39.210	37.756	7,954,524
2023-11-17	38.250	40.050	38.060	39.630	38.161	10,132,507
2023-11-16	39.780	40.160	38.700	38.850	37.410	10,237,570
2023-11-15	38.450	40.240	37.180	40.180	38.690	16,673,650
2023-11-14	38.000	38.590	37.010	38.400	36.976	11,691,741
2023-11-13	39.500	40.300	37.700	38.100	36.687	16,537,756
2023-11-10	43.500	44.750	39.880	40.840	39.326	18,138,630
2023-11-09	46.000	46.000	41.250	42.570	40.992	12,926,992
2023-11-08	46.180	46.240	44.370	44.820	43.158	12,033,211
2023-11-07	45.710	47.470	44.800	46.170	44.458	15,178,286
2023-11-06	43.180	46.300	42.200	45.710	44.015	15,246,468
2023-11-03	41.260	42.690	40.770	42.600	41.021	8,092,677
2023-11-02	42.560	43.000	41.540	41.560	40.019	7,953,297

← NewerPage 12 of 21 · 1,212 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.