Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.810	13.320	12.800	12.850	12.069	4,391,096
2022-05-10	12.510	12.820	12.210	12.770	11.994	3,070,300
2022-05-09	12.280	12.640	12.280	12.460	11.703	2,439,300
2022-05-06	12.030	12.520	12.030	12.440	11.684	3,188,100
2022-05-05	12.220	12.640	11.950	12.510	11.750	4,646,410
2022-04-29	11.450	12.160	11.450	12.010	11.280	4,915,210
2022-04-28	11.600	11.850	11.180	11.330	10.642	4,240,300
2022-04-27	11.280	12.000	10.880	11.710	10.999	6,112,300
2022-04-26	12.200	12.510	11.430	11.530	10.829	7,863,022
2022-04-25	13.840	14.000	12.650	12.700	11.928	6,806,773
2022-04-22	14.450	14.480	13.920	14.010	13.159	3,665,300
2022-04-21	15.030	15.120	14.300	14.470	13.591	4,160,250
2022-04-20	15.320	15.650	14.900	14.960	14.051	4,294,366
2022-04-19	15.390	15.740	15.260	15.510	14.568	4,245,400
2022-04-18	14.950	15.660	14.800	15.510	14.568	7,514,198
2022-04-15	15.040	15.490	14.320	14.890	13.985	8,028,100
2022-04-14	15.100	15.420	14.970	15.070	14.154	5,785,414
2022-04-13	15.690	15.700	14.720	14.970	14.060	8,663,449
2022-04-12	15.980	16.000	15.110	15.690	14.737	9,886,800
2022-04-11	18.020	18.020	16.300	16.300	15.310	12,162,100
2022-04-08	18.770	18.840	17.950	18.110	17.010	12,053,977
2022-04-07	19.550	19.700	18.450	18.890	17.742	18,737,948
2022-04-06	18.140	19.830	17.530	19.830	18.625	19,092,093
2022-04-01	18.800	19.000	17.920	18.030	16.935	10,438,800
2022-03-31	18.170	19.810	18.030	19.150	17.986	14,036,100
2022-03-30	17.720	18.260	17.350	18.260	17.151	9,401,100
2022-03-29	17.790	18.090	17.280	17.360	16.305	7,272,200
2022-03-28	18.170	18.250	17.350	17.950	16.859	8,079,400
2022-03-25	18.700	19.360	18.000	18.160	17.057	9,830,977
2022-03-24	18.690	19.290	18.390	18.600	17.470	10,854,525
2022-03-23	19.320	20.000	18.750	18.980	17.827	19,055,096
2022-03-22	18.000	20.110	17.930	19.080	17.921	25,981,835
2022-03-21	17.990	18.340	17.600	18.280	17.169	7,144,400
2022-03-18	17.450	18.260	17.270	18.000	16.906	9,055,100
2022-03-17	17.670	18.140	17.150	17.420	16.362	9,401,500
2022-03-16	16.990	17.670	16.600	17.550	16.484	11,922,973
2022-03-15	17.110	17.760	16.660	16.660	15.648	10,945,100
2022-03-14	18.310	18.520	17.000	17.430	16.371	14,724,806
2022-03-11	19.950	20.040	18.500	18.650	17.517	19,585,408
2022-03-10	21.470	21.880	20.260	20.560	19.311	19,324,991
2022-03-09	19.980	21.500	19.300	21.310	20.015	23,829,413
2022-03-08	21.270	21.400	19.940	20.010	18.794	22,226,337
2022-03-07	20.810	22.870	19.950	22.150	20.804	35,118,776
2022-03-04	19.300	20.790	19.000	20.790	19.527	22,867,127
2022-03-03	19.040	19.230	18.860	18.900	17.752	4,395,600
2022-03-02	19.330	19.770	19.100	19.200	18.033	4,623,100
2022-03-01	18.980	19.650	18.820	19.350	18.174	7,359,187
2022-02-28	18.400	19.190	18.050	18.820	17.677	7,305,351
2022-02-25	18.770	18.880	18.310	18.340	17.226	6,878,298
2022-02-24	19.400	19.770	17.900	18.230	17.122	13,706,198
2022-02-23	18.660	20.350	18.660	19.400	18.221	17,380,998
2022-02-22	18.010	18.550	17.810	18.500	17.376	7,279,700
2022-02-21	18.190	18.470	17.730	18.300	17.188	8,121,551
2022-02-18	17.260	18.150	17.220	17.900	16.812	10,007,214
2022-02-17	18.730	19.000	17.430	17.500	16.437	12,758,574
2022-02-16	18.860	19.330	18.000	18.370	17.254	21,102,691
2022-02-15	18.680	20.370	17.600	19.010	17.855	29,486,940
2022-02-14	17.500	18.520	17.220	18.520	17.395	23,690,780
2022-02-11	17.440	17.490	16.790	16.840	15.817	3,691,011
2022-02-10	16.610	17.710	16.600	17.350	16.296	8,236,313

← NewerPage 19 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.