Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	39.000	39.000	37.830	38.000	36.945	4,209,916
2025-01-21	38.100	38.750	37.600	38.630	37.558	5,318,758
2025-01-20	38.400	38.900	37.800	38.100	37.042	5,020,958
2025-01-17	38.000	38.900	37.550	38.100	37.042	5,764,149
2025-01-16	38.260	38.360	36.900	37.990	36.935	7,032,946
2025-01-15	39.170	39.590	37.940	38.260	37.198	10,400,686
2025-01-14	35.920	38.570	35.920	38.040	36.984	9,278,432
2025-01-13	35.880	37.120	34.980	35.810	34.816	6,884,885
2025-01-10	35.200	36.730	34.850	36.020	35.020	9,591,039
2025-01-09	33.950	35.550	33.750	35.230	34.252	8,459,196
2025-01-08	33.420	34.980	32.600	34.290	33.338	6,651,499
2025-01-07	32.450	33.440	32.250	33.420	32.492	4,515,589
2025-01-06	32.860	33.150	32.080	32.430	31.530	3,881,784
2025-01-03	33.900	34.130	32.850	32.930	32.016	3,698,117
2025-01-02	34.600	35.070	33.600	33.900	32.959	5,625,936
2024-12-31	35.600	35.810	34.600	34.650	33.688	3,726,728
2024-12-30	35.800	36.250	35.300	35.560	34.573	3,753,456
2024-12-27	36.700	36.720	35.850	36.040	35.040	4,038,155
2024-12-26	35.900	36.950	35.900	36.470	35.458	6,084,452
2024-12-25	37.130	37.130	35.810	35.900	34.903	4,465,843
2024-12-24	36.830	37.350	36.480	36.910	35.885	4,804,048
2024-12-23	37.880	38.550	36.550	36.830	35.808	9,469,924
2024-12-20	38.660	39.060	37.830	37.980	36.926	6,244,295
2024-12-19	38.640	39.360	37.950	38.870	37.791	7,010,134
2024-12-18	38.290	39.690	38.290	39.100	38.015	10,119,237
2024-12-17	38.170	38.550	36.880	38.250	37.188	8,043,186
2024-12-16	38.280	39.700	38.080	38.600	37.528	7,306,146
2024-12-13	38.710	39.490	37.830	38.140	37.081	6,753,160
2024-12-12	39.190	39.600	38.200	39.250	38.160	8,212,125
2024-12-11	40.200	40.450	38.440	38.920	37.840	14,108,310
2024-12-10	38.090	41.800	37.570	40.970	39.833	22,103,405
2024-12-09	35.220	38.710	35.020	38.000	36.945	14,377,813
2024-12-06	35.250	35.600	34.410	35.220	34.242	6,136,618
2024-12-05	34.080	35.690	34.000	34.870	33.902	8,294,674
2024-12-04	34.660	34.880	33.880	34.010	33.066	4,438,597
2024-12-03	34.500	35.600	33.850	34.730	33.766	8,613,195
2024-12-02	34.000	34.650	33.180	34.380	33.426	6,896,326
2024-11-29	31.880	32.890	31.600	32.530	31.627	3,974,376
2024-11-28	32.370	32.500	31.800	31.870	30.985	2,337,666
2024-11-27	31.320	32.230	31.030	32.230	31.335	3,396,865
2024-11-26	32.400	32.600	31.590	31.690	30.810	3,208,506
2024-11-25	33.550	34.070	32.000	32.610	31.705	6,060,412
2024-11-22	33.590	34.990	33.440	33.570	32.638	8,177,889
2024-11-21	34.000	34.220	33.190	33.610	32.677	3,561,018
2024-11-20	33.670	34.600	33.260	34.200	33.251	6,791,254
2024-11-19	31.990	33.670	31.970	33.670	32.735	7,620,975
2024-11-18	32.430	32.930	31.420	32.020	31.131	3,833,638
2024-11-15	32.820	33.290	32.250	32.330	31.433	5,443,548
2024-11-14	34.690	34.700	32.900	32.980	32.064	4,683,030
2024-11-13	34.670	35.380	33.910	34.490	33.533	7,117,006
2024-11-12	35.350	35.880	34.300	34.740	33.776	9,626,852
2024-11-11	33.000	35.650	32.800	35.630	34.641	16,812,185
2024-11-08	33.740	34.400	32.700	33.430	32.502	13,623,365
2024-11-07	30.880	32.670	30.820	32.670	31.763	11,765,351
2024-11-06	31.700	32.450	31.080	31.240	30.373	7,874,039
2024-11-05	31.110	31.890	30.610	31.700	30.820	7,907,911
2024-11-04	30.350	31.590	30.350	31.230	30.363	6,905,142
2024-11-01	31.940	31.940	30.150	30.300	29.459	10,116,306
2024-10-31	30.860	32.130	30.260	32.110	31.219	12,594,479
2024-10-30	30.650	31.030	30.250	30.770	29.916	5,978,854

← NewerPage 8 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.