Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	34.560	38.410	34.160	38.310	36.890	13,201,244
2023-07-31	33.600	35.560	33.410	34.920	33.625	9,174,175
2023-07-28	33.980	34.200	31.640	33.500	32.258	8,618,444
2023-07-27	32.660	35.220	32.550	34.010	32.749	11,563,781
2023-07-26	33.330	33.520	31.850	32.020	30.833	4,495,921
2023-07-25	31.960	34.100	31.880	33.460	32.219	7,703,127
2023-07-24	32.240	32.250	31.200	31.340	30.178	3,615,431
2023-07-21	32.490	33.040	31.910	32.040	30.852	4,804,060
2023-07-20	33.850	33.970	32.800	32.850	31.632	4,465,747
2023-07-19	33.990	33.990	32.600	33.590	32.345	7,238,858
2023-07-18	32.120	34.200	31.850	34.080	32.816	12,068,571
2023-07-17	32.600	32.680	31.580	32.330	31.131	5,159,748
2023-07-14	32.250	33.350	31.700	32.520	31.314	8,437,585
2023-07-13	32.680	32.760	31.200	32.180	30.987	9,577,111
2023-07-12	32.050	34.770	31.690	32.510	31.305	16,109,410
2023-07-11	30.100	32.500	29.870	32.270	31.074	10,560,406
2023-07-10	30.380	31.310	30.180	30.280	29.157	4,266,276
2023-07-07	30.900	31.370	30.320	30.570	29.437	4,189,764
2023-07-06	30.770	31.290	29.890	30.910	29.764	6,643,808
2023-07-05	31.900	32.280	30.660	30.800	29.658	10,846,157
2023-07-04	29.490	32.360	29.120	32.360	31.160	7,293,551
2023-07-03	29.710	30.450	29.220	29.420	28.329	3,171,944
2023-06-30	29.540	29.870	28.920	29.730	28.628	2,911,900
2023-06-29	29.120	30.090	28.890	29.550	28.454	2,683,205
2023-06-28	29.300	29.450	28.350	29.120	28.040	2,434,976
2023-06-27	29.450	29.780	29.000	29.480	28.098	2,860,191
2023-06-26	30.080	31.020	29.100	29.250	27.879	3,605,114
2023-06-21	30.600	31.260	30.180	30.180	28.765	3,289,241
2023-06-20	30.450	31.070	30.200	30.590	29.156	3,173,760
2023-06-19	29.820	31.190	29.820	30.910	29.461	5,876,664
2023-06-16	29.700	30.460	29.480	29.740	28.346	5,534,331
2023-06-15	28.960	29.760	28.620	29.600	28.213	6,679,724
2023-06-14	29.190	29.440	28.530	28.900	27.545	5,497,324
2023-06-13	28.540	29.800	28.300	29.350	27.974	9,700,199
2023-06-12	26.130	28.740	25.700	28.740	27.393	8,222,058
2023-06-09	25.650	26.630	25.530	26.130	24.905	2,773,458
2023-06-08	25.700	26.180	25.520	25.560	24.362	2,156,998
2023-06-07	26.440	26.490	25.630	25.800	24.591	3,050,800
2023-06-06	27.100	27.400	26.420	26.500	25.258	2,170,733
2023-06-05	27.140	27.550	26.770	27.130	25.858	2,009,100
2023-06-02	26.550	27.550	26.550	27.240	25.963	2,677,031
2023-06-01	26.460	27.100	26.250	26.560	25.315	3,080,649
2023-05-31	26.970	27.250	26.350	26.600	25.353	2,685,188
2023-05-30	26.400	27.990	26.360	27.150	25.877	5,157,815
2023-05-29	27.000	27.100	26.110	26.510	25.267	4,089,355
2023-05-26	26.210	27.850	26.140	27.320	26.039	5,168,321
2023-05-25	26.500	26.950	26.050	26.420	25.182	3,223,354
2023-05-24	26.100	26.870	25.830	26.490	25.248	3,528,409
2023-05-23	25.960	26.570	25.560	26.120	24.896	3,593,283
2023-05-22	25.250	25.980	25.100	25.890	24.676	3,222,439
2023-05-19	25.300	25.660	25.100	25.250	24.066	2,071,943
2023-05-18	25.660	25.990	25.360	25.520	24.324	2,941,551
2023-05-17	25.090	26.190	25.000	25.750	24.543	4,385,858
2023-05-16	25.840	25.850	24.810	25.220	24.038	4,921,338
2023-05-15	24.830	26.140	24.630	25.900	24.686	5,222,463
2023-05-12	25.300	25.420	24.570	24.680	23.523	2,807,437
2023-05-11	25.080	25.720	24.630	25.420	24.228	7,273,064
2023-05-10	24.300	25.980	23.770	25.370	24.181	6,675,905
2023-05-09	24.130	24.340	23.750	23.820	22.703	1,904,668
2023-05-08	24.400	24.900	24.050	24.130	22.999	2,358,616

← NewerPage 14 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.