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 ¥705.25 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥827.9, while ¥1000 invested 1 year ago would be worth ¥803.16. This corresponds to total returns of -29.48%, -17.21%, -19.68%, respectively, with annualized returns of -3.43%, -3.7%, -19.68%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.49 | 4.57 | 4.57 | 4.57 | 4.47 | 11.99M |
| July 30, 2026 | 4.47 | 4.48 | 4.48 | 4.57 | 4.46 | 14.49M |
| July 29, 2026 | 4.4 | 4.48 | 4.48 | 4.52 | 4.4 | 9.66M |
| July 28, 2026 | 4.33 | 4.42 | 4.42 | 4.43 | 4.31 | 9.96M |
| July 27, 2026 | 4.3 | 4.34 | 4.34 | 4.37 | 4.26 | 9.37M |
| July 24, 2026 | 4.36 | 4.28 | 4.28 | 4.4 | 4.27 | 7.65M |
| July 23, 2026 | 4.31 | 4.4 | 4.4 | 4.4 | 4.27 | 9.13M |
| July 22, 2026 | 4.38 | 4.32 | 4.32 | 4.4 | 4.27 | 12.04M |
| July 21, 2026 | 4.46 | 4.39 | 4.39 | 4.47 | 4.32 | 13.76M |
| July 20, 2026 | 4.43 | 4.44 | 4.44 | 4.54 | 4.41 | 13.83M |
| July 17, 2026 | 4.52 | 4.43 | 4.43 | 4.61 | 4.39 | 14.88M |
| July 16, 2026 | 4.51 | 4.53 | 4.53 | 4.58 | 4.47 | 10.78M |
| July 15, 2026 | 4.39 | 4.53 | 4.53 | 4.54 | 4.37 | 11.95M |
| July 14, 2026 | 4.29 | 4.39 | 4.39 | 4.41 | 4.27 | 7.62M |
| July 13, 2026 | 4.39 | 4.3 | 4.3 | 4.41 | 4.28 | 8.22M |
| July 10, 2026 | 4.25 | 4.39 | 4.39 | 4.45 | 4.22 | 12.78M |
| July 09, 2026 | 4.3 | 4.28 | 4.28 | 4.34 | 4.22 | 8M |
| July 08, 2026 | 4.23 | 4.26 | 4.26 | 4.31 | 4.19 | 7.42M |
| July 07, 2026 | 4.38 | 4.25 | 4.25 | 4.39 | 4.24 | 9.36M |
| July 06, 2026 | 4.38 | 4.4 | 4.4 | 4.44 | 4.37 | 8.23M |
| July 03, 2026 | 4.31 | 4.37 | 4.37 | 4.42 | 4.31 | 9.92M |
| July 02, 2026 | 4.35 | 4.31 | 4.31 | 4.46 | 4.31 | 12.49M |
| July 01, 2026 | 4.21 | 4.36 | 4.36 | 4.39 | 4.21 | 14.66M |
| June 30, 2026 | 4.25 | 4.23 | 4.23 | 4.29 | 4.19 | 11.72M |
| June 29, 2026 | 4.26 | 4.29 | 4.29 | 4.33 | 4.11 | 13.81M |
| June 26, 2026 | 4.26 | 4.26 | 4.26 | 4.31 | 4.15 | 17.22M |
| June 25, 2026 | 4.47 | 4.34 | 4.34 | 4.51 | 4.3 | 17.95M |
| June 24, 2026 | 4.66 | 4.51 | 4.51 | 4.7 | 4.47 | 15.34M |
| June 23, 2026 | 4.65 | 4.68 | 4.68 | 4.79 | 4.64 | 15.23M |
| June 22, 2026 | 4.55 | 4.68 | 4.68 | 4.69 | 4.52 | 21.25M |
| June 18, 2026 | 4.46 | 4.6 | 4.6 | 4.83 | 4.37 | 30.66M |
| June 17, 2026 | 4.53 | 4.46 | 4.46 | 4.54 | 4.44 | 12.6M |
| June 16, 2026 | 4.64 | 4.54 | 4.54 | 4.65 | 4.49 | 14.11M |
| June 15, 2026 | 4.63 | 4.64 | 4.64 | 4.7 | 4.59 | 10.12M |
| June 12, 2026 | 4.56 | 4.65 | 4.65 | 4.65 | 4.53 | 8.7M |
| June 11, 2026 | 4.6 | 4.54 | 4.54 | 4.62 | 4.5 | 8.07M |
| June 10, 2026 | 4.56 | 4.61 | 4.61 | 4.63 | 4.5 | 9.84M |
| June 09, 2026 | 4.68 | 4.59 | 4.59 | 4.69 | 4.55 | 9.52M |
| June 08, 2026 | 4.76 | 4.65 | 4.65 | 4.84 | 4.6 | 13.48M |
| June 05, 2026 | 4.69 | 4.79 | 4.79 | 4.85 | 4.69 | 12.5M |
| June 04, 2026 | 4.8 | 4.69 | 4.69 | 4.86 | 4.66 | 13.71M |
| June 03, 2026 | 4.94 | 4.82 | 4.82 | 4.94 | 4.8 | 12.96M |
| 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 |
AD
