Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	39.550	40.000	39.280	39.360	38.594	6,071,100
2025-07-23	40.360	40.420	39.330	39.480	38.712	7,559,003
2025-07-22	41.300	41.700	39.880	40.370	39.584	9,227,721
2025-07-21	40.610	41.190	40.370	40.890	40.094	8,331,058
2025-07-18	39.600	41.500	39.480	41.040	40.241	12,131,835
2025-07-17	38.430	39.770	38.270	39.280	38.516	8,640,658
2025-07-16	38.140	38.710	37.870	38.470	37.721	5,592,630
2025-07-15	37.870	38.270	37.650	38.090	37.349	4,309,807
2025-07-14	37.530	38.300	37.470	37.840	37.104	4,440,758
2025-07-11	37.660	37.750	37.210	37.520	36.790	3,444,587
2025-07-10	37.500	37.750	37.370	37.600	36.868	2,624,100
2025-07-09	37.950	38.020	37.470	37.580	36.849	4,053,000
2025-07-08	36.960	38.170	36.910	37.900	37.162	5,962,385
2025-07-07	37.360	37.360	36.590	37.120	36.398	3,336,602
2025-07-04	36.870	37.640	36.680	37.280	36.554	6,452,635
2025-07-03	36.250	36.950	36.150	36.940	36.221	4,690,919
2025-07-02	36.530	36.730	35.870	35.960	35.260	3,773,800
2025-07-01	36.850	37.100	36.510	36.740	36.025	3,277,758
2025-06-30	36.670	36.900	36.460	36.850	36.133	4,270,433
2025-06-27	37.500	37.670	36.690	36.750	36.035	5,501,000
2025-06-26	37.030	37.050	36.490	36.500	35.790	4,898,200
2025-06-25	37.470	37.680	36.800	37.060	36.339	8,291,245
2025-06-24	37.170	37.670	37.170	37.470	36.741	6,968,844
2025-06-23	36.770	37.190	36.300	37.160	36.437	5,581,741
2025-06-20	37.000	37.360	36.450	37.150	36.427	7,657,953
2025-06-19	35.730	37.330	35.420	37.070	36.349	12,756,390
2025-06-18	35.250	35.490	35.000	35.380	34.691	1,946,700
2025-06-17	35.300	35.700	35.140	35.220	34.535	2,446,900
2025-06-16	34.660	35.390	34.500	35.300	34.613	2,975,692
2025-06-13	35.150	35.400	34.660	34.830	34.152	3,083,123
2025-06-12	35.540	35.920	35.160	35.450	34.760	2,797,500
2025-06-11	35.830	36.260	35.510	35.580	34.888	3,728,314
2025-06-10	35.600	36.100	34.800	35.250	34.564	4,282,415
2025-06-09	35.950	36.160	35.400	35.680	34.986	3,774,492
2025-06-06	36.300	36.310	35.700	35.940	35.241	3,131,900
2025-06-05	35.510	36.300	35.130	36.300	35.594	4,640,757
2025-06-04	34.800	35.500	34.650	35.500	34.809	3,205,100
2025-06-03	34.640	35.010	34.500	34.810	34.133	2,062,639
2025-05-30	35.380	35.560	34.710	34.800	34.123	3,134,558
2025-05-29	35.450	36.020	35.450	35.690	34.995	3,344,300
2025-05-28	35.310	35.790	35.150	35.320	34.633	2,793,400
2025-05-27	36.540	36.570	35.390	35.450	34.466	3,848,940
2025-05-26	36.680	36.820	36.300	36.540	35.526	2,825,100
2025-05-23	37.410	37.880	36.700	36.720	35.701	3,943,258
2025-05-22	37.960	37.990	36.910	36.950	35.924	3,612,200
2025-05-21	37.750	38.180	37.270	37.840	36.790	3,929,100
2025-05-20	37.510	37.840	37.320	37.650	36.605	3,148,494
2025-05-19	38.540	38.680	37.010	37.640	36.595	5,278,414
2025-05-16	37.520	39.080	37.400	38.330	37.266	6,745,389
2025-05-15	38.770	38.900	37.520	37.720	36.673	5,851,999
2025-05-14	39.420	39.420	38.670	38.910	37.830	5,877,000
2025-05-13	39.870	40.280	38.980	39.060	37.976	8,345,297
2025-05-12	39.600	40.480	38.840	39.540	38.442	12,378,804
2025-05-09	40.100	41.740	38.360	38.840	37.762	18,051,195
2025-05-08	40.100	43.360	39.980	42.620	41.437	11,554,424
2025-05-07	40.410	41.060	39.720	40.330	39.210	6,984,700
2025-05-06	39.600	40.770	39.000	40.070	38.958	6,809,322
2025-04-30	37.480	39.150	36.930	38.880	37.801	6,126,049
2025-04-29	37.300	37.910	36.800	37.470	36.430	3,372,751
2025-04-28	38.390	38.690	37.380	37.400	36.362	2,950,780

← NewerPage 6 of 21 · 1,218 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.