Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	37.960	38.770	37.570	38.360	37.295	5,549,200
2025-04-24	38.450	38.550	37.510	37.960	36.906	6,010,734
2025-04-23	37.480	38.870	37.350	38.600	37.528	6,760,131
2025-04-22	37.240	37.680	36.950	37.110	36.080	4,328,494
2025-04-21	36.040	37.480	35.510	37.480	36.440	6,895,345
2025-04-18	35.430	36.080	35.410	36.020	35.020	2,880,000
2025-04-17	35.930	36.190	35.500	35.550	34.563	2,952,264
2025-04-16	36.270	36.270	35.040	35.970	34.971	3,608,542
2025-04-15	36.700	36.950	35.810	36.270	35.263	4,470,417
2025-04-14	36.470	36.980	36.140	36.700	35.681	5,045,608
2025-04-11	35.600	36.490	35.200	36.000	35.001	5,080,900
2025-04-10	35.600	36.750	35.450	35.600	34.612	8,491,360
2025-04-09	32.000	34.930	31.030	34.650	33.688	10,599,589
2025-04-08	34.620	34.900	31.600	32.850	31.938	11,088,500
2025-04-07	35.030	36.400	34.920	34.920	33.951	4,768,692
2025-04-03	39.800	40.550	38.700	38.800	37.723	5,630,992
2025-04-02	39.880	40.890	39.380	40.250	39.133	5,002,724
2025-04-01	40.600	40.730	39.780	39.880	38.773	4,414,658
2025-03-31	40.000	40.780	38.710	40.400	39.278	6,717,016
2025-03-28	41.210	41.470	40.100	40.290	39.172	5,429,100
2025-03-27	41.670	42.090	41.000	41.210	40.066	4,143,992
2025-03-26	41.420	42.730	41.220	41.700	40.542	5,802,722
2025-03-25	43.070	44.390	41.220	41.410	40.260	8,974,375
2025-03-24	43.780	44.480	42.600	43.400	42.195	6,431,080
2025-03-21	45.680	45.860	43.320	43.530	42.322	9,976,131
2025-03-20	45.540	47.300	44.920	46.100	44.820	9,012,709
2025-03-19	46.310	46.640	44.480	45.930	44.655	10,664,000
2025-03-18	47.200	47.240	45.400	46.880	45.579	10,762,803
2025-03-17	46.600	48.490	45.600	46.970	45.666	12,836,853
2025-03-14	43.750	46.260	43.300	46.060	44.781	12,377,707
2025-03-13	47.800	47.860	43.190	43.500	42.292	17,764,120
2025-03-12	47.980	48.880	47.290	47.960	46.629	9,395,486
2025-03-11	46.820	49.180	46.600	48.300	46.959	10,387,587
2025-03-10	48.000	48.840	46.960	48.060	46.726	10,639,387
2025-03-07	45.480	48.590	45.430	47.170	45.861	12,098,936
2025-03-06	45.680	46.750	45.110	45.500	44.237	8,865,800
2025-03-05	44.200	45.900	44.010	45.800	44.529	7,843,945
2025-03-04	42.110	44.870	42.020	44.100	42.876	10,212,676
2025-03-03	43.220	43.850	42.170	42.670	41.485	8,294,916
2025-02-28	46.600	47.280	43.000	43.340	42.137	14,201,643
2025-02-27	48.510	48.700	45.980	46.400	45.112	12,531,890
2025-02-26	45.500	49.950	44.640	48.300	46.959	18,737,319
2025-02-25	45.900	46.110	44.500	45.410	44.149	7,881,103
2025-02-24	44.060	47.240	43.860	46.520	45.229	12,061,031
2025-02-21	43.880	45.450	43.800	44.290	43.060	9,261,043
2025-02-20	44.030	44.290	43.140	43.900	42.681	7,397,800
2025-02-19	43.180	44.380	42.730	44.020	42.798	9,662,992
2025-02-18	41.500	44.100	40.860	42.720	41.534	13,609,223
2025-02-17	39.890	41.500	39.530	41.390	40.241	9,617,708
2025-02-14	39.600	40.990	39.370	39.950	38.841	7,853,223
2025-02-13	39.600	42.250	39.600	39.920	38.812	12,056,502
2025-02-12	38.760	39.480	38.320	39.330	38.238	4,703,403
2025-02-11	38.930	39.270	38.590	39.000	37.917	3,863,459
2025-02-10	39.080	39.440	38.410	38.930	37.849	6,200,063
2025-02-07	39.700	40.480	38.670	39.340	38.248	12,176,583
2025-02-06	38.450	39.910	38.450	39.670	38.569	8,474,938
2025-02-05	37.700	39.300	37.560	38.820	37.742	8,043,691
2025-01-27	38.130	38.350	37.250	37.610	36.566	4,410,794
2025-01-24	36.820	38.400	36.520	37.960	36.906	6,270,424
2025-01-23	38.150	38.450	36.780	36.870	35.846	7,491,960

← NewerPage 7 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.