Rayhoo Motor Dies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 15.470 | 15.570 | 15.400 | 15.490 | 14.549 | 1,301,098 |
| 2021-11-08 | 15.290 | 15.490 | 15.110 | 15.490 | 14.549 | 1,522,096 |
| 2021-11-05 | 15.380 | 15.480 | 15.260 | 15.290 | 14.361 | 2,003,300 |
| 2021-11-04 | 14.900 | 15.560 | 14.880 | 15.380 | 14.446 | 3,122,363 |
| 2021-11-03 | 14.830 | 15.040 | 14.710 | 14.930 | 14.023 | 1,387,645 |
| 2021-11-02 | 15.190 | 15.270 | 14.690 | 14.950 | 14.042 | 2,375,800 |
| 2021-11-01 | 14.950 | 15.190 | 14.820 | 15.180 | 14.258 | 2,330,257 |
| 2021-10-29 | 14.540 | 14.920 | 14.540 | 14.890 | 13.985 | 1,770,145 |
| 2021-10-28 | 14.860 | 14.860 | 14.550 | 14.640 | 13.751 | 1,477,900 |
| 2021-10-27 | 14.450 | 15.170 | 14.430 | 14.840 | 13.938 | 3,440,296 |
| 2021-10-26 | 14.460 | 14.490 | 14.370 | 14.380 | 13.506 | 1,505,200 |
| 2021-10-25 | 14.120 | 14.240 | 14.030 | 14.170 | 13.309 | 603,898 |
| 2021-10-22 | 14.260 | 14.440 | 14.050 | 14.150 | 13.290 | 736,423 |
| 2021-10-21 | 14.220 | 14.780 | 14.180 | 14.380 | 13.506 | 1,565,349 |
| 2021-10-20 | 14.250 | 14.300 | 14.170 | 14.220 | 13.356 | 512,400 |
| 2021-10-19 | 14.310 | 14.410 | 14.230 | 14.340 | 13.469 | 454,498 |
| 2021-10-18 | 14.300 | 14.430 | 14.110 | 14.330 | 13.459 | 514,498 |
| 2021-10-15 | 14.400 | 14.450 | 14.210 | 14.290 | 13.422 | 586,398 |
| 2021-10-14 | 14.410 | 14.620 | 14.310 | 14.480 | 13.600 | 862,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.