Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.630	24.650	24.110	24.360	23.218	2,645,692
2023-05-04	24.520	25.150	24.330	24.890	23.723	4,367,737
2023-04-28	24.360	24.970	24.330	24.400	23.256	4,324,839
2023-04-27	23.640	24.600	23.630	24.500	23.352	5,420,625
2023-04-26	22.790	24.240	22.620	23.820	22.703	6,431,368
2023-04-25	24.000	24.450	22.470	22.990	21.912	7,898,161
2023-04-24	21.910	23.050	21.780	22.550	21.493	3,248,799
2023-04-21	22.900	23.210	21.950	22.010	20.978	3,412,401
2023-04-20	23.300	23.400	22.680	22.880	21.808	1,909,400
2023-04-19	23.570	23.610	23.100	23.270	22.179	1,998,414
2023-04-18	24.000	24.040	23.400	23.570	22.465	3,003,634
2023-04-17	23.700	24.420	23.700	24.060	22.932	4,182,204
2023-04-14	22.920	24.170	22.720	23.500	22.398	5,164,350
2023-04-13	23.530	23.530	22.480	22.780	21.712	5,202,845
2023-04-12	23.550	23.680	22.530	23.530	22.427	5,333,740
2023-04-11	24.370	24.690	23.880	24.100	22.970	2,928,400
2023-04-10	24.870	25.080	24.400	24.550	23.399	3,373,790
2023-04-07	24.680	25.140	24.290	24.950	23.780	2,532,426
2023-04-06	24.750	25.140	24.480	24.670	23.514	4,037,805
2023-04-04	25.480	25.750	24.350	24.720	23.561	5,382,653
2023-04-03	25.890	26.150	25.050	25.680	24.476	3,166,059
2023-03-31	25.930	26.700	25.840	26.210	24.981	1,904,192
2023-03-30	26.250	26.370	25.750	25.930	24.715	2,148,777
2023-03-29	25.820	26.780	25.820	26.380	25.143	3,319,532
2023-03-28	26.200	26.520	25.830	26.050	24.829	3,076,070
2023-03-27	26.200	26.570	25.800	26.130	24.905	2,736,615
2023-03-24	26.390	26.940	26.200	26.460	25.220	2,024,206
2023-03-23	26.810	27.120	26.290	26.450	25.210	3,203,866
2023-03-22	27.000	27.320	26.780	27.050	25.782	3,909,960
2023-03-21	25.650	27.060	25.320	26.930	25.668	5,992,758
2023-03-20	24.730	25.990	24.100	25.750	24.543	5,331,959
2023-03-17	24.790	25.590	24.380	24.860	23.695	2,963,592
2023-03-16	25.000	25.500	24.510	24.540	23.390	2,655,168
2023-03-15	24.950	25.710	24.880	25.330	24.143	3,734,228
2023-03-14	25.230	25.330	23.750	24.860	23.695	5,613,770
2023-03-13	25.750	25.970	24.750	25.080	23.904	5,683,530
2023-03-10	27.080	27.370	25.930	25.970	24.753	4,085,195
2023-03-09	28.440	28.470	27.410	27.420	26.135	2,258,995
2023-03-08	27.800	28.430	27.680	28.430	27.097	1,589,857
2023-03-07	29.180	29.180	28.120	28.120	26.802	2,103,370
2023-03-06	29.470	29.470	28.500	29.160	27.793	2,557,021
2023-03-03	28.550	29.420	28.500	29.290	27.917	3,208,883
2023-03-02	29.720	29.800	28.280	28.630	27.288	4,513,926
2023-03-01	29.320	29.880	28.900	29.570	28.184	3,378,734
2023-02-28	29.970	30.200	29.000	29.580	28.193	3,966,848
2023-02-27	29.710	30.500	29.450	29.970	28.565	3,585,200
2023-02-24	30.320	30.470	29.360	29.720	28.327	5,089,325
2023-02-23	29.720	31.460	29.650	30.480	29.051	6,314,637
2023-02-22	30.780	30.970	29.950	30.150	28.737	5,157,099
2023-02-21	30.920	32.000	29.840	30.720	29.280	12,250,175
2023-02-20	29.100	29.680	28.670	29.520	28.136	3,484,334
2023-02-17	28.380	29.500	28.380	29.040	27.679	3,884,810
2023-02-16	29.500	30.160	28.640	29.050	27.688	5,475,726
2023-02-15	30.450	30.800	29.700	29.850	28.451	8,264,734
2023-02-14	29.900	30.550	29.270	30.550	29.118	6,384,271
2023-02-13	29.290	30.180	29.290	29.700	28.308	4,688,537
2023-02-10	30.710	30.970	29.640	29.870	28.470	7,744,169
2023-02-09	30.680	32.360	30.370	31.000	29.547	8,413,771
2023-02-08	30.420	31.200	29.760	30.680	29.242	4,997,521
2023-02-07	31.930	31.950	30.300	30.730	29.290	5,739,124

← NewerPage 15 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.