Rayhoo Motor Dies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	31.440	31.620	30.600	30.650	29.799	6,507,654
2024-10-28	31.470	31.520	30.600	31.280	30.412	6,786,828
2024-10-25	31.220	31.490	31.030	31.470	30.596	5,448,212
2024-10-24	31.320	31.890	31.100	31.240	30.373	5,318,646
2024-10-23	32.400	32.500	31.500	31.630	30.752	10,084,834
2024-10-22	32.210	32.880	31.940	32.410	31.510	6,630,221
2024-10-21	31.990	33.250	31.330	32.200	31.306	9,200,561
2024-10-18	31.180	32.450	30.500	31.800	30.917	12,103,877
2024-10-17	32.820	33.120	31.240	31.410	30.538	9,616,084
2024-10-16	32.500	33.260	32.110	32.690	31.783	6,513,302
2024-10-15	33.440	34.050	32.720	32.840	31.928	5,224,767
2024-10-14	32.650	33.620	32.140	33.620	32.687	6,068,619
2024-10-11	33.000	33.660	32.000	32.650	31.744	5,987,062
2024-10-10	32.880	34.200	32.630	33.240	32.317	8,959,981
2024-10-09	33.950	34.460	32.240	32.520	31.617	9,133,300
2024-10-08	36.700	36.700	32.510	35.000	34.028	13,120,951
2024-09-30	32.100	33.710	31.380	33.390	32.463	9,590,483
2024-09-27	30.530	31.900	30.480	31.100	30.237	7,825,424
2024-09-26	29.710	30.200	29.400	30.100	29.264	5,168,038
2024-09-25	29.990	31.650	29.690	29.700	28.876	6,965,513
2024-09-24	29.410	30.280	28.860	30.150	29.313	6,185,799
2024-09-23	29.330	29.950	28.950	29.570	28.749	5,546,136
2024-09-20	27.790	29.380	27.710	29.250	28.438	10,436,753
2024-09-19	26.410	27.960	26.350	27.430	26.669	4,229,475
2024-09-18	26.210	26.560	25.760	26.410	25.677	2,128,918
2024-09-13	26.630	26.790	26.130	26.200	25.473	2,180,400
2024-09-12	27.300	27.600	26.660	26.700	25.959	2,245,858
2024-09-11	27.300	27.550	26.910	27.060	26.309	2,073,000
2024-09-10	27.380	27.580	26.910	27.380	26.620	1,995,790
2024-09-09	27.640	27.640	26.940	27.330	26.571	2,315,100
2024-09-06	28.120	28.670	27.700	27.710	26.941	3,546,995
2024-09-05	27.360	28.480	27.360	28.120	27.339	4,112,554
2024-09-04	26.920	27.860	26.650	27.360	26.600	2,912,229
2024-09-03	26.670	27.140	26.560	27.040	26.289	2,520,600
2024-09-02	27.550	27.820	26.600	26.640	25.900	3,254,700
2024-08-30	27.230	28.050	26.950	27.490	26.727	4,093,359
2024-08-29	26.350	27.480	26.100	27.180	26.425	3,647,204
2024-08-28	26.800	27.080	26.100	26.310	25.580	3,525,670
2024-08-27	27.910	28.000	26.880	27.000	26.250	4,018,258
2024-08-26	27.820	28.500	27.500	28.270	27.485	4,820,003
2024-08-23	27.000	28.370	26.930	27.930	27.155	5,081,713
2024-08-22	28.010	28.260	26.900	27.200	26.445	4,555,758
2024-08-21	26.830	28.230	26.720	28.170	27.388	7,570,734
2024-08-20	27.580	27.680	26.410	26.680	25.939	5,013,138
2024-08-19	27.810	28.270	27.230	27.550	26.785	3,480,785
2024-08-16	27.300	28.360	27.300	27.670	26.902	3,654,917
2024-08-15	27.300	27.960	27.100	27.390	26.630	2,076,317
2024-08-14	27.820	27.830	27.400	27.440	26.678	1,175,765
2024-08-13	27.400	27.790	27.290	27.720	26.951	1,488,215
2024-08-12	27.360	27.790	27.100	27.390	26.630	1,587,915
2024-08-09	27.700	28.080	27.400	27.420	26.659	1,397,900
2024-08-08	27.860	27.920	27.090	27.490	26.727	2,166,095
2024-08-07	27.640	28.360	27.640	28.000	27.223	1,987,100
2024-08-06	27.550	28.150	27.550	27.900	27.126	2,536,633
2024-08-05	28.500	28.840	27.280	27.280	26.523	3,584,151
2024-08-02	29.300	29.630	28.620	28.790	27.991	2,939,622
2024-08-01	29.920	30.350	29.530	29.580	28.759	3,703,738
2024-07-31	28.620	30.190	28.210	30.060	29.226	6,092,269
2024-07-30	27.900	28.640	27.400	28.580	27.787	3,584,105
2024-07-29	28.690	28.750	27.810	28.000	27.223	2,785,499

← NewerPage 9 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.