Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	41.000	43.000	40.400	42.270	40.703	10,173,657
2023-10-31	41.000	41.950	40.040	41.630	40.087	11,167,977
2023-10-30	41.900	42.510	41.060	41.500	39.961	10,660,701
2023-10-27	44.660	45.650	40.000	41.410	39.875	15,205,939
2023-10-26	44.300	46.500	43.850	44.360	42.715	12,018,613
2023-10-25	42.800	46.650	41.430	45.190	43.515	13,700,819
2023-10-24	40.550	43.380	40.200	42.650	41.069	13,684,202
2023-10-23	39.040	42.300	39.040	40.760	39.249	13,582,135
2023-10-20	42.000	44.660	40.340	40.340	38.844	14,169,720
2023-10-19	47.990	49.450	44.820	44.820	43.158	15,801,319
2023-10-18	45.580	49.880	44.680	49.800	47.954	14,363,616
2023-10-17	43.980	47.010	42.760	46.330	44.612	13,148,178
2023-10-16	43.420	47.100	41.810	45.000	43.332	13,949,724
2023-10-13	39.920	44.310	39.670	43.280	41.675	13,923,138
2023-10-12	38.050	40.280	37.700	40.280	38.787	7,815,709
2023-10-11	39.010	39.130	38.050	38.410	36.986	5,298,454
2023-10-10	39.460	39.580	38.090	39.080	37.631	6,344,821
2023-10-09	39.010	40.650	37.690	39.460	37.997	11,294,417
2023-09-28	34.850	37.730	34.700	36.950	35.580	6,947,808
2023-09-27	35.200	35.710	34.480	34.850	33.558	4,169,738
2023-09-26	35.300	36.490	34.380	35.500	34.184	5,365,987
2023-09-25	36.100	38.000	36.000	36.950	35.580	8,036,492
2023-09-22	35.840	36.100	34.780	35.430	34.116	4,817,669
2023-09-21	36.900	37.140	35.100	35.840	34.511	6,394,935
2023-09-20	36.730	37.970	36.500	37.200	35.821	6,022,611
2023-09-19	37.220	38.000	36.230	37.430	36.042	9,258,633
2023-09-18	35.280	37.400	35.280	36.990	35.619	11,435,037
2023-09-15	33.450	34.990	32.880	34.470	33.192	4,953,046
2023-09-14	34.020	34.740	33.130	33.220	31.988	3,595,906
2023-09-13	35.710	35.710	34.000	34.600	33.317	3,542,912
2023-09-12	35.740	36.860	35.600	35.720	34.396	4,308,246
2023-09-11	35.260	37.050	34.520	35.900	34.569	6,692,681
2023-09-08	33.930	35.500	33.550	35.320	34.010	4,706,521
2023-09-07	35.010	35.180	33.600	33.970	32.711	5,085,019
2023-09-06	34.940	35.590	34.730	35.230	33.924	3,502,986
2023-09-05	34.180	35.920	33.810	35.300	33.991	7,502,605
2023-09-04	33.630	34.350	32.690	34.230	32.961	6,302,085
2023-09-01	33.220	34.120	32.600	33.320	32.085	4,560,896
2023-08-31	33.260	33.870	32.800	33.150	31.921	3,472,100
2023-08-30	33.380	33.870	32.990	33.510	32.268	4,927,700
2023-08-29	31.000	33.980	30.980	33.430	32.191	6,951,714
2023-08-28	34.500	34.880	31.250	31.490	30.322	9,244,984
2023-08-25	34.050	34.500	32.380	32.760	31.545	6,410,055
2023-08-24	34.150	35.010	33.800	34.310	33.038	4,937,977
2023-08-23	35.820	35.880	34.290	34.290	33.019	4,725,712
2023-08-22	36.170	37.130	34.690	36.150	34.810	4,966,841
2023-08-21	35.990	36.280	35.200	35.570	34.251	3,914,868
2023-08-18	36.860	36.980	36.020	36.070	34.733	3,610,153
2023-08-17	35.240	37.570	34.970	36.980	35.609	6,988,562
2023-08-16	36.380	36.500	34.910	35.540	34.222	6,016,194
2023-08-15	36.900	37.400	35.820	36.410	35.060	4,164,553
2023-08-14	36.530	37.150	35.750	37.010	35.638	5,115,619
2023-08-11	37.850	37.950	36.500	36.600	35.243	4,885,707
2023-08-10	39.120	39.220	36.400	37.400	36.013	8,965,903
2023-08-09	39.500	39.770	37.900	38.510	37.082	6,744,829
2023-08-08	37.800	40.600	37.170	39.850	38.373	11,305,835
2023-08-07	37.600	39.300	37.000	38.060	36.649	8,103,587
2023-08-04	38.770	38.800	37.600	37.800	36.399	6,814,859
2023-08-03	38.500	40.560	37.830	38.300	36.880	9,790,121
2023-08-02	37.420	40.780	36.900	39.380	37.920	13,814,695

← NewerPage 13 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.