Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.630	30.300	28.520	29.520	28.136	14,054,830
2022-08-03	32.800	34.110	29.430	29.430	28.050	22,255,322
2022-08-02	33.880	34.800	31.680	32.700	31.167	19,018,522
2022-08-01	34.120	35.620	33.190	35.200	33.550	18,490,456
2022-07-29	34.610	36.630	32.000	32.950	31.405	24,148,341
2022-07-28	31.310	34.100	31.250	34.100	32.502	20,519,222
2022-07-27	29.000	31.500	28.210	31.000	29.547	25,626,468
2022-07-26	27.310	29.910	26.500	29.750	28.355	23,276,752
2022-07-25	27.000	29.800	26.580	27.300	26.020	18,398,486
2022-07-22	27.160	27.960	25.920	27.600	26.306	19,223,925
2022-07-21	25.480	28.790	24.400	27.020	25.753	24,113,002
2022-07-20	26.290	27.720	25.750	26.500	25.258	24,227,308
2022-07-19	29.840	30.280	25.300	26.280	25.048	34,539,723
2022-07-18	26.310	27.530	25.100	27.530	26.240	11,533,998
2022-07-15	22.580	25.030	22.450	25.030	23.857	11,779,952
2022-07-14	21.810	23.460	21.560	22.750	21.684	15,749,444
2022-07-13	21.220	23.160	20.700	22.250	21.207	19,849,136
2022-07-12	21.200	23.500	21.100	21.540	20.530	27,920,071
2022-07-11	19.790	22.000	18.800	22.000	20.969	31,870,352
2022-07-08	18.740	20.720	18.300	20.000	19.063	34,371,188
2022-07-07	17.920	19.580	17.920	18.840	17.957	25,386,965
2022-07-06	17.140	18.530	16.750	17.800	16.966	17,531,969
2022-07-05	16.980	17.420	16.700	17.170	16.365	5,481,596
2022-07-04	16.950	17.270	16.410	16.980	16.184	4,923,367
2022-07-01	17.660	17.800	16.740	16.850	16.060	7,653,965
2022-06-30	17.200	19.200	17.200	17.580	16.756	10,626,867
2022-06-29	19.300	19.470	17.440	17.580	16.756	12,802,130
2022-06-28	17.760	19.760	17.460	18.950	18.062	22,292,874
2022-06-27	17.600	18.230	17.100	17.960	17.118	10,176,552
2022-06-24	17.470	18.180	17.420	17.690	16.861	6,817,475
2022-06-23	17.080	17.790	17.040	17.600	16.775	10,189,665
2022-06-22	17.550	17.890	16.610	17.040	16.241	13,316,605
2022-06-21	18.810	18.990	18.010	18.450	17.585	12,918,531
2022-06-20	18.380	19.360	18.110	18.920	18.033	21,881,385
2022-06-17	17.000	17.830	16.740	17.640	16.813	12,170,047
2022-06-16	16.500	17.320	16.490	16.950	16.155	9,394,774
2022-06-15	16.710	17.770	16.500	16.710	15.927	18,286,361
2022-06-14	15.230	17.090	15.190	16.710	15.927	22,404,236
2022-06-13	15.340	15.790	15.200	15.540	14.812	7,629,945
2022-06-10	14.650	15.520	14.530	15.340	14.621	9,036,385
2022-06-09	15.160	15.180	14.470	14.660	13.973	6,928,688
2022-06-08	15.330	15.700	14.680	15.240	14.526	11,440,089
2022-06-07	15.750	15.750	15.000	15.150	14.440	15,357,105
2022-06-06	16.090	16.090	15.500	16.090	15.336	13,885,450
2022-06-02	13.910	15.310	13.770	14.630	13.944	11,926,621
2022-06-01	13.990	14.210	13.710	13.920	13.268	5,722,644
2022-05-31	13.510	14.330	13.370	14.160	13.496	8,038,800
2022-05-30	13.870	13.980	13.550	13.730	12.896	2,850,600
2022-05-27	13.640	13.990	13.510	13.800	12.962	3,418,400
2022-05-26	13.600	13.770	13.030	13.550	12.727	3,743,527
2022-05-25	13.230	13.760	13.230	13.610	12.783	4,531,027
2022-05-24	14.200	14.750	12.730	13.450	12.633	7,073,600
2022-05-23	14.260	14.870	13.750	14.140	13.281	6,015,527
2022-05-20	13.660	13.840	13.420	13.680	12.849	3,160,998
2022-05-19	13.170	13.660	13.070	13.630	12.802	3,571,510
2022-05-18	13.600	13.750	13.280	13.520	12.699	4,062,000
2022-05-17	13.330	13.500	13.020	13.470	12.652	3,379,700
2022-05-16	13.310	13.440	13.150	13.330	12.520	3,585,996
2022-05-13	12.910	13.170	12.780	13.110	12.313	3,205,478
2022-05-12	12.660	13.140	12.660	12.910	12.126	2,739,398

← NewerPage 18 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.