Rainbow Digital Commercial Co., Ltd. (002419.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 4.9100 | 4.9300 | 4.8600 | 4.8600 | 4.8600 | 9,001,901 |
| 09 May 2024 | 4.8600 | 4.9300 | 4.8600 | 4.9100 | 4.9100 | 9,209,318 |
| 08 May 2024 | 4.9400 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 11,143,736 |
| 07 May 2024 | 4.9700 | 5.0000 | 4.9300 | 4.9500 | 4.9500 | 11,761,486 |
| 06 May 2024 | 4.9600 | 4.9900 | 4.9300 | 4.9700 | 4.9700 | 13,678,080 |
| 30 Apr 2024 | 4.9500 | 4.9700 | 4.8800 | 4.9000 | 4.9000 | 13,983,270 |
| 29 Apr 2024 | 4.9000 | 5.0100 | 4.8500 | 4.9900 | 4.9900 | 23,800,080 |
| 26 Apr 2024 | 5.0000 | 5.0300 | 4.9100 | 4.9600 | 4.9600 | 30,412,175 |
| 26 Apr 2024 | 0.16 Dividend | |||||
| 25 Apr 2024 | 4.9500 | 5.3600 | 4.9200 | 5.1900 | 5.0300 | 39,869,789 |
| 24 Apr 2024 | 4.8400 | 5.0000 | 4.8200 | 5.0000 | 4.8459 | 16,498,286 |
| 23 Apr 2024 | 4.8300 | 4.8900 | 4.8200 | 4.8600 | 4.7102 | 13,130,099 |
| 22 Apr 2024 | 4.8600 | 4.8800 | 4.7800 | 4.8200 | 4.6714 | 16,747,805 |
| 19 Apr 2024 | 4.7300 | 5.0500 | 4.6800 | 4.9200 | 4.7683 | 31,335,361 |
| 18 Apr 2024 | 4.8000 | 4.8600 | 4.7400 | 4.7500 | 4.6036 | 19,245,903 |
| 17 Apr 2024 | 4.6700 | 4.8400 | 4.6700 | 4.8200 | 4.6714 | 18,033,624 |
| 16 Apr 2024 | 4.8500 | 4.8700 | 4.6100 | 4.6200 | 4.4776 | 26,739,334 |
| 15 Apr 2024 | 5.0600 | 5.1100 | 4.8500 | 4.9100 | 4.7586 | 26,315,457 |
| 12 Apr 2024 | 5.1300 | 5.2000 | 5.0300 | 5.1000 | 4.9428 | 21,248,235 |
| 11 Apr 2024 | 5.2500 | 5.3000 | 5.1600 | 5.1900 | 5.0300 | 17,911,087 |
| 10 Apr 2024 | 5.2900 | 5.3900 | 5.1300 | 5.3000 | 5.1366 | 31,082,725 |
| 09 Apr 2024 | 5.2800 | 5.4000 | 5.2800 | 5.3100 | 5.1463 | 19,027,263 |
| 08 Apr 2024 | 5.4500 | 5.4700 | 5.2700 | 5.2800 | 5.1172 | 34,060,700 |
| 03 Apr 2024 | 5.3800 | 5.6400 | 5.3200 | 5.5000 | 5.3304 | 51,409,403 |
| 02 Apr 2024 | 5.4300 | 5.4500 | 5.3300 | 5.4400 | 5.2723 | 42,471,155 |
| 01 Apr 2024 | 5.3300 | 5.6500 | 5.2700 | 5.4800 | 5.3111 | 59,981,119 |
| 29 Mar 2024 | 5.3300 | 5.4300 | 5.2300 | 5.3300 | 5.1657 | 32,623,686 |
| 28 Mar 2024 | 5.2800 | 5.4700 | 5.1800 | 5.4400 | 5.2723 | 65,320,161 |
| 27 Mar 2024 | 5.0800 | 5.4500 | 5.0100 | 5.1500 | 4.9912 | 45,537,503 |
| 26 Mar 2024 | 5.1400 | 5.1800 | 4.9900 | 5.1100 | 4.9525 | 27,437,216 |
| 25 Mar 2024 | 5.3600 | 5.4300 | 5.1300 | 5.1600 | 5.0009 | 35,890,969 |
| 22 Mar 2024 | 5.4800 | 5.5600 | 5.3400 | 5.4400 | 5.2723 | 47,748,671 |
| 21 Mar 2024 | 5.2600 | 5.7400 | 5.1900 | 5.6100 | 5.4371 | 84,303,264 |
| 20 Mar 2024 | 5.1300 | 5.2600 | 5.1200 | 5.2500 | 5.0882 | 36,897,815 |
| 19 Mar 2024 | 5.2100 | 5.2800 | 5.1000 | 5.1300 | 4.9718 | 47,554,559 |
| 18 Mar 2024 | 4.9300 | 5.4500 | 4.9000 | 5.3000 | 5.1366 | 66,258,356 |
| 15 Mar 2024 | 5.0000 | 5.1200 | 4.9200 | 4.9500 | 4.7974 | 20,382,237 |
| 14 Mar 2024 | 4.8400 | 5.1400 | 4.8400 | 4.9600 | 4.8071 | 33,358,186 |
| 13 Mar 2024 | 4.9100 | 4.9100 | 4.8300 | 4.8500 | 4.7005 | 13,364,900 |
| 12 Mar 2024 | 4.9500 | 4.9600 | 4.8500 | 4.9100 | 4.7586 | 13,688,558 |
| 11 Mar 2024 | 4.8100 | 4.9400 | 4.8100 | 4.9100 | 4.7586 | 18,266,375 |
| 08 Mar 2024 | 4.7000 | 4.8200 | 4.7000 | 4.8100 | 4.6617 | 13,831,800 |
| 07 Mar 2024 | 4.7600 | 4.8200 | 4.6900 | 4.7300 | 4.5842 | 16,529,424 |
| 06 Mar 2024 | 4.6000 | 4.7900 | 4.6000 | 4.7300 | 4.5842 | 20,015,532 |
| 05 Mar 2024 | 4.6500 | 4.6700 | 4.5800 | 4.6100 | 4.4679 | 10,608,296 |
| 04 Mar 2024 | 4.6900 | 4.7000 | 4.5900 | 4.6900 | 4.5454 | 12,492,918 |
| 01 Mar 2024 | 4.7000 | 4.7300 | 4.6500 | 4.7000 | 4.5551 | 13,891,288 |
| 29 Feb 2024 | 4.6000 | 4.7100 | 4.5700 | 4.7000 | 4.5551 | 23,821,088 |
| 28 Feb 2024 | 4.8400 | 4.9700 | 4.6300 | 4.6500 | 4.5066 | 29,844,735 |
| 27 Feb 2024 | 4.7800 | 4.8900 | 4.7200 | 4.8800 | 4.7296 | 20,756,903 |
| 26 Feb 2024 | 4.8200 | 4.9300 | 4.7800 | 4.8500 | 4.7005 | 17,863,066 |
| 23 Feb 2024 | 4.7700 | 4.9100 | 4.7400 | 4.8200 | 4.6714 | 16,695,050 |
| 22 Feb 2024 | 4.7200 | 4.7900 | 4.6900 | 4.7700 | 4.6229 | 11,048,086 |
| 21 Feb 2024 | 4.6700 | 4.8400 | 4.6400 | 4.7400 | 4.5939 | 17,208,116 |
| 20 Feb 2024 | 4.7400 | 4.7400 | 4.6400 | 4.7000 | 4.5551 | 11,484,030 |
| 19 Feb 2024 | 4.8000 | 4.8800 | 4.6800 | 4.7600 | 4.6133 | 17,561,831 |
| 08 Feb 2024 | 4.4000 | 4.8500 | 4.4000 | 4.7600 | 4.6133 | 23,780,718 |
| 07 Feb 2024 | 4.4300 | 4.5600 | 4.3600 | 4.4100 | 4.2740 | 17,255,289 |
| 06 Feb 2024 | 4.2700 | 4.5700 | 4.0500 | 4.4500 | 4.3128 | 19,864,645 |
| 05 Feb 2024 | 4.6700 | 4.6700 | 4.3100 | 4.3300 | 4.1965 | 22,742,150 |
| 02 Feb 2024 | 4.8000 | 4.9500 | 4.5000 | 4.7000 | 4.5551 | 19,919,400 |
| 01 Feb 2024 | 4.8500 | 4.9400 | 4.7400 | 4.8000 | 4.6520 | 18,545,400 |
| 31 Jan 2024 | 5.1600 | 5.1600 | 4.9000 | 4.9500 | 4.7974 | 39,716,824 |
| 30 Jan 2024 | 5.3500 | 5.3900 | 5.0500 | 5.3600 | 5.1948 | 33,332,700 |
| 29 Jan 2024 | 5.7800 | 5.7800 | 5.2600 | 5.4100 | 5.2432 | 76,176,425 |
| 26 Jan 2024 | 5.3100 | 5.3500 | 5.2200 | 5.2500 | 5.0882 | 31,136,800 |
| 25 Jan 2024 | 5.0500 | 5.3500 | 4.9600 | 5.2900 | 5.1269 | 45,739,598 |
| 24 Jan 2024 | 4.7700 | 5.1000 | 4.6800 | 5.0400 | 4.8846 | 27,804,089 |
| 23 Jan 2024 | 4.7800 | 4.8000 | 4.6300 | 4.7500 | 4.6036 | 18,708,025 |
| 22 Jan 2024 | 5.1300 | 5.1400 | 4.7000 | 4.7900 | 4.6423 | 24,478,502 |
| 19 Jan 2024 | 5.0800 | 5.2100 | 5.0800 | 5.1500 | 4.9912 | 19,047,685 |
| 18 Jan 2024 | 5.1800 | 5.2100 | 4.9700 | 5.1200 | 4.9622 | 28,585,963 |
| 17 Jan 2024 | 5.4200 | 5.4500 | 5.1900 | 5.2100 | 5.0494 | 35,764,639 |
| 16 Jan 2024 | 5.5700 | 5.6600 | 5.4200 | 5.4700 | 5.3014 | 43,236,487 |
| 15 Jan 2024 | 5.6600 | 5.8100 | 5.5500 | 5.5900 | 5.4177 | 55,195,242 |
| 12 Jan 2024 | 5.8100 | 5.8900 | 5.6600 | 5.6900 | 5.5146 | 46,281,570 |
| 11 Jan 2024 | 6.0200 | 6.0200 | 5.7500 | 5.8600 | 5.6793 | 60,463,077 |
| 10 Jan 2024 | 5.7900 | 6.1000 | 5.6400 | 6.0500 | 5.8635 | 109,371,194 |
| 09 Jan 2024 | 5.4300 | 5.9100 | 5.3800 | 5.7100 | 5.5340 | 74,968,806 |
| 08 Jan 2024 | 5.5000 | 5.6300 | 5.3700 | 5.4500 | 5.2820 | 24,326,133 |
| 05 Jan 2024 | 5.4700 | 5.5500 | 5.4600 | 5.5100 | 5.3401 | 14,749,452 |
| 04 Jan 2024 | 5.4800 | 5.5000 | 5.4400 | 5.4900 | 5.3208 | 6,845,484 |
| 03 Jan 2024 | 5.4600 | 5.5100 | 5.4300 | 5.4900 | 5.3208 | 9,757,767 |
| 02 Jan 2024 | 5.5400 | 5.5500 | 5.4500 | 5.4700 | 5.3014 | 9,483,992 |
| 29 Dec 2023 | 5.4500 | 5.5700 | 5.4300 | 5.5300 | 5.3595 | 16,348,517 |
| 28 Dec 2023 | 5.3700 | 5.4600 | 5.3300 | 5.4500 | 5.2820 | 10,781,050 |
| 27 Dec 2023 | 5.3000 | 5.4000 | 5.2700 | 5.3800 | 5.2141 | 12,142,770 |
| 26 Dec 2023 | 5.3400 | 5.3600 | 5.3000 | 5.3200 | 5.1560 | 8,066,600 |
| 25 Dec 2023 | 5.3200 | 5.3500 | 5.2100 | 5.3400 | 5.1754 | 10,758,000 |
| 22 Dec 2023 | 5.3700 | 5.3900 | 5.2900 | 5.3300 | 5.1657 | 12,729,500 |
| 21 Dec 2023 | 5.3000 | 5.3900 | 5.2600 | 5.3800 | 5.2141 | 12,685,512 |
| 20 Dec 2023 | 5.3300 | 5.3700 | 5.2700 | 5.3200 | 5.1560 | 15,615,838 |
| 19 Dec 2023 | 5.4500 | 5.4600 | 5.3000 | 5.3600 | 5.1948 | 12,749,000 |
| 18 Dec 2023 | 5.5300 | 5.5600 | 5.4200 | 5.4500 | 5.2820 | 18,147,819 |
| 15 Dec 2023 | 5.6100 | 5.6400 | 5.4900 | 5.5600 | 5.3886 | 23,797,600 |
| 14 Dec 2023 | 5.4900 | 5.6900 | 5.4800 | 5.6100 | 5.4371 | 36,202,865 |
| 13 Dec 2023 | 5.4400 | 5.5400 | 5.4400 | 5.4500 | 5.2820 | 13,845,346 |
| 12 Dec 2023 | 5.3700 | 5.4900 | 5.3700 | 5.4700 | 5.3014 | 14,593,958 |
| 11 Dec 2023 | 5.3100 | 5.3800 | 5.2400 | 5.3600 | 5.1948 | 19,057,700 |
| 08 Dec 2023 | 5.4900 | 5.5000 | 5.3300 | 5.3700 | 5.2045 | 20,714,292 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.