Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	31.180	31.770	30.500	30.670	29.232	3,777,595
2023-02-03	31.110	31.500	30.660	31.200	29.738	5,013,488
2023-02-02	31.250	31.640	30.960	31.100	29.642	5,605,621
2023-02-01	31.190	31.950	30.900	31.580	30.100	8,886,354
2023-01-31	30.440	31.700	29.920	31.560	30.081	11,624,242
2023-01-30	29.000	30.430	29.000	30.430	29.004	6,536,200
2023-01-20	27.890	28.450	27.600	27.660	26.363	4,685,155
2023-01-19	28.780	28.960	27.790	27.860	26.554	3,855,290
2023-01-18	29.050	29.280	28.500	28.680	27.336	3,123,757
2023-01-17	29.310	29.640	28.700	29.050	27.688	2,879,025
2023-01-16	29.200	29.750	28.660	29.130	27.765	5,319,379
2023-01-13	28.810	29.750	28.550	29.290	27.917	6,250,128
2023-01-12	28.020	29.090	28.020	28.730	27.383	4,260,941
2023-01-11	29.050	29.380	28.290	28.650	27.307	6,390,121
2023-01-10	28.700	29.800	27.800	29.180	27.812	10,705,989
2023-01-09	27.300	30.140	27.200	28.420	27.088	12,268,485
2023-01-06	26.010	27.880	25.990	27.400	26.116	12,431,650
2023-01-05	25.050	27.000	25.050	26.330	25.096	10,781,972
2023-01-04	25.190	25.410	24.650	24.900	23.733	3,885,029
2023-01-03	24.400	25.450	24.140	25.400	24.209	5,738,192
2022-12-30	24.280	25.500	24.080	24.400	23.256	5,696,311
2022-12-29	23.620	24.450	23.610	23.800	22.684	4,245,140
2022-12-28	24.900	25.010	23.350	23.650	22.541	6,111,774
2022-12-27	25.170	25.850	24.510	25.040	23.866	5,010,406
2022-12-26	23.950	25.560	23.820	25.160	23.981	5,402,900
2022-12-23	24.940	25.500	24.150	24.150	23.018	6,055,288
2022-12-22	26.000	26.190	25.000	25.510	24.314	5,579,898
2022-12-21	26.200	26.350	25.530	25.760	24.553	6,968,668
2022-12-20	25.000	26.620	24.310	26.600	25.353	10,418,645
2022-12-19	25.330	26.230	25.190	25.470	24.276	7,715,218
2022-12-16	26.010	26.300	25.100	25.180	24.000	8,422,057
2022-12-15	25.000	26.910	24.860	26.800	25.544	17,002,837
2022-12-14	24.010	24.930	23.800	24.810	23.647	9,168,602
2022-12-13	23.270	25.370	23.180	24.100	22.970	11,000,168
2022-12-12	23.280	23.600	22.800	23.460	22.360	3,059,802
2022-12-09	23.500	23.700	23.160	23.260	22.170	3,403,262
2022-12-08	24.000	24.590	23.400	23.480	22.379	6,107,812
2022-12-07	24.000	24.910	23.810	24.280	23.142	6,242,129
2022-12-06	24.000	24.890	23.630	24.170	23.037	6,723,834
2022-12-05	24.400	24.480	23.810	24.220	23.085	5,445,020
2022-12-02	24.350	24.600	23.900	24.100	22.970	5,766,897
2022-12-01	24.880	25.120	24.240	24.600	23.447	12,163,693
2022-11-30	23.100	25.550	23.100	25.080	23.904	18,926,013
2022-11-29	22.700	23.350	22.700	23.230	22.141	3,230,647
2022-11-28	22.800	23.040	22.340	22.750	21.684	3,018,590
2022-11-25	23.810	23.810	23.010	23.050	21.970	4,201,744
2022-11-24	23.500	24.170	23.260	24.020	22.894	6,198,045
2022-11-23	23.390	23.740	22.590	23.680	22.570	6,182,635
2022-11-22	24.750	24.760	23.370	23.390	22.294	7,774,289
2022-11-21	23.610	25.050	22.910	25.050	23.876	9,907,034
2022-11-18	24.750	24.820	23.460	23.640	22.532	7,452,411
2022-11-17	25.580	25.630	24.200	24.620	23.466	8,090,542
2022-11-16	26.590	26.640	25.600	25.900	24.686	4,734,041
2022-11-15	25.530	26.950	25.410	26.780	25.525	6,589,422
2022-11-14	26.400	26.970	25.500	25.970	24.753	5,210,279
2022-11-11	28.000	28.100	26.460	26.540	25.296	6,463,661
2022-11-10	27.900	28.200	26.600	27.100	25.830	7,386,698
2022-11-09	27.710	28.780	27.310	28.370	27.040	6,138,915
2022-11-08	28.330	28.650	27.420	27.700	26.402	6,441,910
2022-11-07	28.240	29.160	27.880	28.800	27.450	8,769,940

← NewerPage 16 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.