Rainbow Digital Commercial Co., Ltd. (002419.SZ) SHZ
4.81
-0.13(-2.63%)
Currency In CNY
- 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 ¥722.22 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥777.06, while ¥1000 invested 1 year ago would be worth ¥887.45. This corresponds to total returns of -27.78%, -22.29%, -11.25%, respectively, with annualized returns of -3.2%, -4.92%, -11.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
002419.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.98 | 4.94 | 4.94 | 4.99 | 4.9 | 12.43M |
| June 01, 2026 | 4.91 | 5 | 5 | 5.01 | 4.8 | 15.43M |
| May 29, 2026 | 4.84 | 4.9 | 4.9 | 5 | 4.82 | 19.12M |
| May 28, 2026 | 4.8 | 4.84 | 4.84 | 4.91 | 4.73 | 13.21M |
| May 27, 2026 | 4.83 | 4.85 | 4.85 | 4.89 | 4.71 | 15.68M |
| May 26, 2026 | 4.93 | 4.85 | 4.85 | 4.94 | 4.82 | 11.08M |
| May 25, 2026 | 4.95 | 4.95 | 4.95 | 5 | 4.89 | 11.15M |
| May 22, 2026 | 4.93 | 4.94 | 4.94 | 4.97 | 4.87 | 9.84M |
| May 21, 2026 | 5.17 | 4.91 | 4.91 | 5.17 | 4.9 | 15.09M |
| May 20, 2026 | 5.09 | 5.05 | 5.05 | 5.11 | 5.01 | 10.14M |
| May 19, 2026 | 5.1 | 5.16 | 5.16 | 5.18 | 5.09 | 10.49M |
| May 18, 2026 | 5.17 | 5.11 | 5.11 | 5.19 | 5.04 | 19.65M |
| May 15, 2026 | 5.23 | 5.16 | 5.16 | 5.25 | 5.14 | 16.98M |
| May 14, 2026 | 5.31 | 5.24 | 5.24 | 5.33 | 5.22 | 16.35M |
| May 13, 2026 | 5.3 | 5.31 | 5.31 | 5.33 | 5.27 | 10.95M |
| May 12, 2026 | 5.41 | 5.28 | 5.28 | 5.41 | 5.28 | 17.45M |
| May 11, 2026 | 5.46 | 5.41 | 5.41 | 5.48 | 5.37 | 21.32M |
| May 08, 2026 | 5.44 | 5.47 | 5.47 | 5.48 | 5.42 | 12.41M |
| May 07, 2026 | 5.5 | 5.44 | 5.44 | 5.55 | 5.41 | 15.94M |
| May 06, 2026 | 5.51 | 5.46 | 5.46 | 5.52 | 5.44 | 24.4M |
| April 30, 2026 | 5.5 | 5.51 | 5.51 | 5.6 | 5.48 | 16.39M |
| April 29, 2026 | 5.42 | 5.5 | 5.5 | 5.52 | 5.42 | 16.12M |
| April 28, 2026 | 5.62 | 5.44 | 5.44 | 5.66 | 5.39 | 29.38M |
| April 27, 2026 | 5.55 | 5.65 | 5.65 | 5.7 | 5.53 | 25.99M |
| April 24, 2026 | 5.6 | 5.56 | 5.56 | 5.62 | 5.46 | 21.49M |
| April 23, 2026 | 5.72 | 5.65 | 5.65 | 5.72 | 5.54 | 26.58M |
| April 22, 2026 | 5.79 | 5.71 | 5.71 | 5.81 | 5.68 | 20.73M |
| April 21, 2026 | 5.78 | 5.82 | 5.82 | 5.87 | 5.75 | 19.38M |
| April 20, 2026 | 5.79 | 5.79 | 5.79 | 5.82 | 5.68 | 24M |
| April 17, 2026 | 5.76 | 5.83 | 5.83 | 5.9 | 5.71 | 40.48M |
| April 16, 2026 | 5.75 | 5.78 | 5.78 | 5.78 | 5.69 | 19.52M |
| April 15, 2026 | 5.78 | 5.75 | 5.75 | 5.86 | 5.72 | 21.01M |
| April 14, 2026 | 5.74 | 5.79 | 5.79 | 5.79 | 5.69 | 23.9M |
| April 13, 2026 | 5.6 | 5.74 | 5.74 | 5.77 | 5.58 | 23.5M |
| April 10, 2026 | 5.66 | 5.66 | 5.66 | 5.7 | 5.63 | 15.66M |
| April 09, 2026 | 5.68 | 5.63 | 5.63 | 5.72 | 5.57 | 21.23M |
| April 08, 2026 | 5.7 | 5.69 | 5.69 | 5.75 | 5.65 | 26.88M |
| April 07, 2026 | 5.47 | 5.66 | 5.66 | 5.67 | 5.46 | 17.13M |
| April 03, 2026 | 5.67 | 5.49 | 5.49 | 5.71 | 5.46 | 20.52M |
| April 02, 2026 | 5.68 | 5.71 | 5.71 | 5.79 | 5.65 | 21.57M |
| April 01, 2026 | 5.77 | 5.71 | 5.71 | 5.78 | 5.64 | 17.61M |
| March 31, 2026 | 5.75 | 5.72 | 5.72 | 5.8 | 5.7 | 20.48M |
| March 30, 2026 | 5.61 | 5.75 | 5.75 | 5.83 | 5.61 | 25.04M |
| March 27, 2026 | 5.57 | 5.68 | 5.68 | 5.73 | 5.55 | 21.56M |
| March 26, 2026 | 5.55 | 5.62 | 5.62 | 5.76 | 5.55 | 34.13M |
| March 25, 2026 | 5.34 | 5.56 | 5.56 | 5.59 | 5.31 | 23.7M |
| March 24, 2026 | 5.28 | 5.34 | 5.34 | 5.34 | 5.16 | 21.86M |
| March 23, 2026 | 5.5 | 5.2 | 5.2 | 5.52 | 5.13 | 45.57M |
| March 20, 2026 | 5.68 | 5.66 | 5.66 | 5.81 | 5.64 | 24.46M |
| March 19, 2026 | 5.69 | 5.7 | 5.7 | 5.77 | 5.67 | 21.25M |
| March 18, 2026 | 5.73 | 5.73 | 5.73 | 5.76 | 5.68 | 16.58M |
| March 17, 2026 | 5.78 | 5.77 | 5.77 | 5.87 | 5.74 | 35.16M |
| March 16, 2026 | 5.69 | 5.78 | 5.78 | 5.8 | 5.69 | 39.78M |
| March 13, 2026 | 5.63 | 5.64 | 5.64 | 5.78 | 5.61 | 33.3M |
| March 12, 2026 | 5.55 | 5.6 | 5.6 | 5.66 | 5.53 | 18.93M |
| March 11, 2026 | 5.54 | 5.55 | 5.55 | 5.58 | 5.5 | 13.02M |
| March 10, 2026 | 5.38 | 5.49 | 5.54 | 5.52 | 5.38 | 8.41M |
| March 09, 2026 | 5.49 | 5.49 | 5.49 | 5.52 | 5.42 | 16.28M |
| March 06, 2026 | 5.38 | 5.54 | 5.54 | 5.54 | 5.33 | 13.29M |
| March 05, 2026 | 5.42 | 5.41 | 5.41 | 5.46 | 5.39 | 11.35M |
