Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	15.980	17.630	15.900	17.630	16.559	5,002,049
2022-02-08	15.590	16.070	15.410	16.030	15.056	2,089,100
2022-02-07	15.510	15.880	15.480	15.600	14.652	1,605,498
2022-01-28	15.000	15.580	14.780	15.320	14.389	2,293,596
2022-01-27	15.700	15.810	14.880	14.950	14.042	2,420,500
2022-01-26	15.780	15.920	15.400	15.700	14.746	1,990,700
2022-01-25	16.670	16.670	15.610	15.730	14.774	2,759,985
2022-01-24	16.900	16.960	16.620	16.630	15.620	2,072,177
2022-01-21	16.810	17.000	16.630	16.900	15.873	2,382,777
2022-01-20	17.690	17.710	16.780	16.810	15.789	3,797,840
2022-01-19	17.630	17.990	17.450	17.720	16.643	2,334,298
2022-01-18	18.450	18.460	17.680	17.770	16.690	5,244,838
2022-01-17	18.200	18.730	17.900	18.500	17.376	6,150,340
2022-01-14	17.600	18.350	17.310	18.000	16.906	6,318,040
2022-01-13	17.680	17.810	17.530	17.750	16.672	2,388,613
2022-01-12	17.230	17.870	17.180	17.720	16.643	2,694,202
2022-01-11	17.310	17.960	17.260	17.360	16.305	2,935,800
2022-01-10	16.850	18.080	16.580	17.280	16.230	3,451,077
2022-01-07	17.260	17.590	16.880	16.890	15.864	2,663,892
2022-01-06	17.340	17.500	17.080	17.410	16.352	1,876,100
2022-01-05	17.660	17.850	17.130	17.310	16.258	3,040,898
2022-01-04	17.560	17.900	17.510	17.720	16.643	3,030,402
2021-12-31	17.910	18.070	17.500	17.560	16.493	4,790,600
2021-12-30	18.000	18.770	17.670	18.120	17.019	8,231,096
2021-12-29	17.570	17.740	16.700	17.550	16.484	4,947,851
2021-12-28	16.700	17.890	16.620	17.260	16.211	5,015,600
2021-12-27	16.700	16.790	16.250	16.690	15.676	2,696,700
2021-12-24	17.400	17.500	16.520	16.550	15.544	4,348,463
2021-12-23	17.430	17.810	17.220	17.260	16.211	4,990,500
2021-12-22	17.700	17.840	17.430	17.510	16.446	3,395,100
2021-12-21	17.950	18.150	17.600	17.700	16.625	3,154,600
2021-12-20	17.770	18.170	17.580	17.850	16.765	3,565,859
2021-12-17	18.000	18.190	17.600	17.810	16.728	3,677,872
2021-12-16	17.950	18.250	17.820	17.920	16.831	3,312,591
2021-12-15	18.310	18.360	17.800	17.890	16.803	4,821,800
2021-12-14	18.230	18.490	17.720	18.300	17.188	6,004,098
2021-12-13	18.300	18.750	18.110	18.190	17.085	8,421,793
2021-12-10	17.800	18.620	17.500	18.190	17.085	15,304,356
2021-12-09	17.960	19.140	17.280	17.890	16.803	19,895,917
2021-12-08	15.900	17.410	15.700	17.410	16.352	6,237,940
2021-12-07	15.880	16.300	15.680	15.830	14.868	2,752,900
2021-12-06	17.100	17.120	15.880	15.890	14.925	5,241,896
2021-12-03	17.140	17.190	16.930	17.040	16.005	2,261,500
2021-12-02	17.230	17.360	16.920	17.050	16.014	3,440,665
2021-12-01	17.370	17.930	17.250	17.300	16.249	4,071,798
2021-11-30	17.280	17.480	17.020	17.190	16.146	3,470,500
2021-11-29	16.730	17.340	16.600	17.240	16.193	3,743,348
2021-11-26	17.000	17.340	16.860	16.980	15.948	3,469,259
2021-11-25	17.770	17.770	17.010	17.030	15.995	4,962,800
2021-11-24	17.150	17.790	17.000	17.510	16.446	6,510,355
2021-11-23	17.270	17.500	16.930	17.150	16.108	5,382,196
2021-11-22	16.700	17.430	16.670	17.310	16.258	6,440,289
2021-11-19	16.690	17.260	16.380	16.960	15.930	6,911,847
2021-11-18	16.770	18.400	16.740	16.820	15.798	9,340,639
2021-11-17	17.400	17.670	16.620	16.820	15.798	7,825,243
2021-11-16	16.510	17.050	16.340	17.020	15.986	7,442,301
2021-11-15	16.120	17.100	16.120	16.510	15.507	5,896,098
2021-11-12	15.670	16.170	15.640	16.100	15.122	3,329,200
2021-11-11	15.650	16.050	15.610	15.720	14.765	3,910,496
2021-11-10	15.400	15.660	15.330	15.650	14.699	1,957,149

← NewerPage 20 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.