Rainbow Digital Commercial Co., Ltd. (002419.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002419.SZ Historical Return
If you invested ¥1000 in Rainbow Digital Commercial Co., Ltd. (002419.SZ) 10 years ago, it would be worth ¥705.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥890.46, while ¥1000 invested 1 year ago would be worth ¥881.12. This corresponds to total returns of -29.41%, -10.95%, -11.89%, respectively, with annualized returns of -3.42%, -2.29%, -11.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002419.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 4.91 | 5.04 | 5.04 | 5.29 | 4.9 | 68.41M |
| November 11, 2026 | 4.84 | 4.94 | 4.94 | 5.15 | 4.83 | 54.21M |
| November 10, 2026 | 4.85 | 4.86 | 4.86 | 4.88 | 4.81 | 28.51M |
| November 09, 2026 | 4.75 | 4.87 | 4.87 | 4.93 | 4.72 | 37.35M |
| November 06, 2026 | 4.65 | 4.69 | 4.69 | 4.78 | 4.63 | 21.01M |
| November 05, 2026 | 4.74 | 4.78 | 4.78 | 4.82 | 4.7 | 25.81M |
| November 04, 2026 | 4.75 | 4.76 | 4.76 | 4.87 | 4.67 | 33.72M |
| November 03, 2026 | 4.56 | 4.74 | 4.74 | 4.88 | 4.56 | 35.07M |
| November 02, 2026 | 4.46 | 4.61 | 4.61 | 4.62 | 4.35 | 31.46M |
| October 30, 2026 | 4.65 | 4.46 | 4.46 | 4.74 | 4.46 | 41.66M |
| October 29, 2026 | 4.83 | 4.74 | 4.74 | 4.95 | 4.72 | 44.1M |
| October 28, 2026 | 4.86 | 4.98 | 4.98 | 5.38 | 4.7 | 74.28M |
| October 27, 2026 | 4.8 | 4.9 | 4.9 | 4.94 | 4.77 | 46.65M |
| October 26, 2026 | 4.78 | 4.84 | 4.84 | 4.86 | 4.73 | 39.76M |
| October 23, 2026 | 4.7 | 4.78 | 4.78 | 4.89 | 4.57 | 48.24M |
| October 22, 2026 | 4.75 | 4.73 | 4.73 | 4.79 | 4.64 | 22.45M |
| October 21, 2026 | 4.68 | 4.75 | 4.75 | 4.88 | 4.67 | 22.06M |
| October 20, 2026 | 4.63 | 4.7 | 4.7 | 4.79 | 4.58 | 26.81M |
| October 19, 2026 | 4.72 | 4.66 | 4.66 | 4.75 | 4.61 | 19.67M |
| October 16, 2026 | 4.75 | 4.75 | 4.75 | 4.87 | 4.72 | 25.15M |
| October 15, 2026 | 4.76 | 4.72 | 4.72 | 4.86 | 4.69 | 23.46M |
| October 14, 2026 | 4.93 | 4.85 | 4.85 | 4.96 | 4.85 | 29.39M |
| October 13, 2026 | 4.82 | 4.94 | 4.94 | 5.13 | 4.78 | 46.33M |
| October 12, 2026 | 4.96 | 4.84 | 4.84 | 4.99 | 4.82 | 32.05M |
| October 09, 2026 | 4.86 | 4.94 | 4.94 | 4.96 | 4.81 | 49.5M |
| October 08, 2026 | 5.02 | 4.9 | 4.9 | 5.02 | 4.82 | 74.76M |
| September 30, 2026 | 4.63 | 5.09 | 5.09 | 5.09 | 4.59 | 51.78M |
| September 29, 2026 | 4.54 | 4.63 | 4.63 | 4.65 | 4.54 | 9.45M |
| September 28, 2026 | 4.57 | 4.56 | 4.56 | 4.59 | 4.52 | 11.49M |
| September 24, 2026 | 4.56 | 4.55 | 4.55 | 4.6 | 4.55 | 6.79M |
| September 23, 2026 | 4.59 | 4.57 | 4.57 | 4.68 | 4.57 | 10.78M |
| September 22, 2026 | 4.71 | 4.66 | 4.66 | 4.75 | 4.63 | 12.73M |
| September 21, 2026 | 4.62 | 4.71 | 4.71 | 4.72 | 4.6 | 14.55M |
| September 18, 2026 | 4.59 | 4.63 | 4.63 | 4.7 | 4.58 | 12.39M |
| September 17, 2026 | 4.55 | 4.59 | 4.59 | 4.62 | 4.5 | 11.83M |
| September 16, 2026 | 4.55 | 4.57 | 4.57 | 4.6 | 4.5 | 12.31M |
| September 15, 2026 | 4.75 | 4.58 | 4.58 | 4.76 | 4.57 | 15.33M |
| September 11, 2026 | 4.79 | 4.75 | 4.75 | 4.91 | 4.7 | 15.88M |
| September 10, 2026 | 4.9 | 4.84 | 4.84 | 4.94 | 4.84 | 12.43M |
| September 09, 2026 | 4.9 | 4.92 | 4.92 | 4.99 | 4.83 | 17.6M |
| September 08, 2026 | 4.86 | 4.94 | 4.94 | 4.95 | 4.86 | 20.09M |
| September 07, 2026 | 4.75 | 4.88 | 4.88 | 4.89 | 4.75 | 18.25M |
| September 04, 2026 | 4.79 | 4.78 | 4.78 | 4.85 | 4.68 | 17.02M |
| September 03, 2026 | 4.83 | 4.76 | 4.76 | 4.86 | 4.74 | 16.42M |
| September 02, 2026 | 4.75 | 4.81 | 4.81 | 4.83 | 4.72 | 16.66M |
| September 01, 2026 | 4.67 | 4.78 | 4.78 | 4.81 | 4.65 | 20.31M |
| August 31, 2026 | 4.66 | 4.66 | 4.66 | 4.73 | 4.64 | 10.9M |
| August 28, 2026 | 4.63 | 4.7 | 4.7 | 4.72 | 4.6 | 14.11M |
| August 27, 2026 | 4.64 | 4.65 | 4.65 | 4.7 | 4.58 | 12.91M |
| August 26, 2026 | 4.65 | 4.65 | 4.65 | 4.69 | 4.58 | 13.64M |
| August 25, 2026 | 4.59 | 4.69 | 4.69 | 4.71 | 4.59 | 8.34M |
| August 24, 2026 | 4.58 | 4.61 | 4.61 | 4.65 | 4.58 | 7.76M |
| August 21, 2026 | 4.65 | 4.58 | 4.58 | 4.66 | 4.53 | 9.26M |
| August 20, 2026 | 4.59 | 4.67 | 4.67 | 4.67 | 4.56 | 12.98M |
| August 19, 2026 | 4.73 | 4.57 | 4.57 | 4.73 | 4.55 | 15.27M |
| August 18, 2026 | 4.63 | 4.76 | 4.76 | 4.76 | 4.58 | 18.85M |
| August 17, 2026 | 4.6 | 4.63 | 4.63 | 4.66 | 4.52 | 10.32M |
| August 14, 2026 | 4.65 | 4.58 | 4.58 | 4.66 | 4.56 | 8.15M |
| August 13, 2026 | 4.63 | 4.64 | 4.64 | 4.73 | 4.59 | 12.66M |
| August 12, 2026 | 4.58 | 4.63 | 4.63 | 4.65 | 4.55 | 11.25M |
AD
