Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	27.910	29.380	27.680	28.840	27.488	13,753,150
2022-11-03	27.660	28.710	27.340	27.720	26.421	12,255,778
2022-11-02	26.300	28.590	25.960	28.050	26.735	16,792,419
2022-11-01	25.390	26.980	25.280	26.760	25.506	10,550,031
2022-10-31	25.280	26.040	25.100	25.410	24.219	6,844,347
2022-10-28	26.730	27.030	25.200	25.360	24.171	10,566,225
2022-10-27	26.890	27.880	26.650	26.890	25.630	14,232,400
2022-10-26	26.350	27.490	26.350	27.230	25.954	24,267,195
2022-10-25	22.980	25.490	22.490	25.490	24.295	6,347,375
2022-10-24	23.580	24.080	23.000	23.170	22.084	4,471,973
2022-10-21	23.090	23.830	22.620	23.400	22.303	3,927,520
2022-10-20	24.700	24.880	23.000	23.110	22.027	7,900,275
2022-10-19	24.850	25.940	24.750	25.050	23.876	5,716,925
2022-10-18	25.560	25.600	24.900	25.120	23.943	4,617,157
2022-10-17	24.640	25.430	24.300	25.100	23.923	6,089,400
2022-10-14	24.200	24.980	23.860	24.810	23.647	6,125,600
2022-10-13	23.700	24.880	23.600	24.210	23.075	8,335,398
2022-10-12	22.020	24.060	21.360	24.060	22.932	7,061,036
2022-10-11	20.760	22.190	20.750	21.870	20.845	4,384,200
2022-10-10	21.990	22.390	20.690	20.820	19.844	3,615,998
2022-09-30	23.270	23.380	21.780	21.850	20.826	4,785,664
2022-09-29	23.360	23.950	22.280	23.420	22.322	4,813,484
2022-09-28	24.450	25.080	23.090	23.200	22.113	5,074,211
2022-09-27	24.240	24.980	24.000	24.700	23.542	6,375,038
2022-09-26	24.210	25.200	23.370	24.470	23.323	7,317,616
2022-09-23	25.000	25.570	23.470	23.830	22.713	7,329,508
2022-09-22	24.990	25.710	24.250	25.000	23.828	9,271,479
2022-09-21	25.000	25.680	24.480	25.200	24.019	12,761,734
2022-09-20	22.580	24.440	22.580	24.440	23.294	4,293,100
2022-09-19	22.410	23.000	22.000	22.220	21.178	3,960,900
2022-09-16	22.490	23.100	22.010	22.630	21.569	4,220,171
2022-09-15	24.500	24.550	22.420	22.630	21.569	8,989,644
2022-09-14	24.700	25.600	24.130	24.400	23.256	5,384,569
2022-09-13	25.300	25.630	24.550	25.270	24.085	4,416,319
2022-09-09	25.920	25.950	24.500	25.200	24.019	6,011,704
2022-09-08	26.000	27.160	25.490	25.720	24.514	9,960,319
2022-09-07	24.860	27.150	24.530	26.030	24.810	11,129,804
2022-09-06	24.010	25.820	23.200	24.960	23.790	10,307,004
2022-09-05	23.420	24.650	22.990	24.010	22.885	8,562,500
2022-09-02	22.900	24.300	22.560	23.650	22.541	8,509,231
2022-09-01	25.130	25.240	22.350	22.920	21.846	10,923,013
2022-08-31	25.360	25.680	23.490	24.110	22.980	15,332,898
2022-08-30	29.520	29.560	25.790	26.000	24.781	15,741,215
2022-08-29	30.000	30.000	28.100	28.660	27.317	8,888,049
2022-08-26	29.630	30.210	27.880	28.380	27.050	9,428,196
2022-08-25	30.050	31.080	28.480	30.200	28.784	9,855,897
2022-08-24	33.290	33.470	30.470	31.170	29.709	11,154,429
2022-08-23	32.520	34.690	32.300	33.470	31.901	13,063,086
2022-08-22	30.500	33.500	29.810	32.490	30.967	15,673,488
2022-08-19	32.300	32.830	30.500	30.810	29.366	19,076,086
2022-08-18	29.110	32.010	28.820	32.010	30.510	17,897,598
2022-08-17	29.350	30.520	28.590	29.100	27.736	12,380,215
2022-08-16	28.550	30.500	28.000	29.490	28.108	13,475,933
2022-08-15	28.630	29.450	28.300	28.480	27.145	9,091,800
2022-08-12	30.510	30.700	28.200	28.400	27.069	11,261,101
2022-08-11	30.680	30.820	28.990	29.240	27.869	14,747,896
2022-08-10	31.010	31.880	30.200	31.140	29.680	12,846,994
2022-08-09	31.510	32.330	30.150	30.940	29.490	21,237,915
2022-08-08	28.610	30.790	26.720	30.790	29.347	21,235,284
2022-08-05	29.530	30.480	27.820	27.990	26.678	14,696,034

← NewerPage 17 of 21 · 1,219 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.