Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.160 | 4.240 | 4.100 | 4.160 | 3.859 | 12,631,960 |
| 2024-07-23 | 4.280 | 4.290 | 4.180 | 4.190 | 3.887 | 9,773,200 |
| 2024-07-22 | 4.300 | 4.310 | 4.230 | 4.280 | 3.970 | 10,184,300 |
| 2024-07-19 | 4.230 | 4.310 | 4.230 | 4.270 | 3.961 | 8,632,500 |
| 2024-07-18 | 4.280 | 4.300 | 4.190 | 4.280 | 3.970 | 9,513,867 |
| 2024-07-17 | 4.450 | 4.450 | 4.260 | 4.280 | 3.970 | 15,548,510 |
| 2024-07-16 | 4.550 | 4.580 | 4.380 | 4.430 | 4.109 | 16,074,940 |
| 2024-07-15 | 4.530 | 4.620 | 4.510 | 4.580 | 4.248 | 11,516,425 |
| 2024-07-12 | 4.560 | 4.670 | 4.510 | 4.580 | 4.248 | 21,363,493 |
| 2024-07-11 | 4.320 | 4.580 | 4.310 | 4.540 | 4.211 | 17,705,451 |
| 2024-07-10 | 4.380 | 4.380 | 4.230 | 4.250 | 3.942 | 10,697,564 |
| 2024-07-09 | 4.250 | 4.400 | 4.190 | 4.390 | 4.072 | 11,743,904 |
| 2024-07-08 | 4.410 | 4.410 | 4.230 | 4.250 | 3.942 | 8,052,236 |
| 2024-07-05 | 4.400 | 4.450 | 4.350 | 4.410 | 4.091 | 8,836,800 |
| 2024-07-04 | 4.540 | 4.560 | 4.390 | 4.410 | 4.091 | 10,412,200 |
| 2024-07-03 | 4.610 | 4.630 | 4.510 | 4.520 | 4.193 | 8,693,710 |
| 2024-07-02 | 4.680 | 4.700 | 4.600 | 4.620 | 4.285 | 14,488,980 |
| 2024-07-01 | 4.520 | 4.710 | 4.470 | 4.690 | 4.350 | 21,500,875 |
| 2024-06-28 | 4.360 | 4.530 | 4.350 | 4.510 | 4.183 | 15,122,322 |
| 2024-06-27 | 4.390 | 4.460 | 4.340 | 4.380 | 4.063 | 12,752,008 |
| 2024-06-26 | 4.200 | 4.390 | 4.160 | 4.380 | 4.063 | 9,835,322 |
| 2024-06-25 | 4.170 | 4.270 | 4.150 | 4.210 | 3.905 | 10,995,385 |
| 2024-06-24 | 4.260 | 4.260 | 4.120 | 4.140 | 3.840 | 10,355,860 |
| 2024-06-21 | 4.280 | 4.360 | 4.260 | 4.290 | 3.979 | 6,829,460 |
| 2024-06-20 | 4.400 | 4.440 | 4.270 | 4.280 | 3.970 | 9,657,384 |
| 2024-06-19 | 4.460 | 4.510 | 4.400 | 4.420 | 4.100 | 7,884,060 |
| 2024-06-18 | 4.360 | 4.490 | 4.330 | 4.480 | 4.156 | 10,830,742 |
| 2024-06-17 | 4.410 | 4.450 | 4.330 | 4.350 | 4.035 | 12,493,800 |
| 2024-06-14 | 4.500 | 4.530 | 4.420 | 4.450 | 4.128 | 12,125,700 |
| 2024-06-13 | 4.500 | 4.600 | 4.480 | 4.490 | 4.165 | 11,735,017 |
| 2024-06-12 | 4.410 | 4.530 | 4.400 | 4.520 | 4.193 | 11,227,600 |
| 2024-06-11 | 4.470 | 4.470 | 4.370 | 4.440 | 4.118 | 14,405,428 |
| 2024-06-07 | 4.460 | 4.550 | 4.430 | 4.480 | 4.156 | 14,855,960 |
| 2024-06-06 | 4.510 | 4.560 | 4.400 | 4.440 | 4.118 | 22,012,286 |
| 2024-06-05 | 4.660 | 4.660 | 4.500 | 4.510 | 4.183 | 21,066,018 |
| 2024-06-04 | 4.670 | 4.690 | 4.570 | 4.670 | 4.332 | 20,834,631 |
| 2024-06-03 | 4.920 | 4.950 | 4.560 | 4.700 | 4.360 | 44,753,657 |
| 2024-05-31 | 4.980 | 5.030 | 4.950 | 5.000 | 4.638 | 9,155,355 |
| 2024-05-30 | 4.950 | 5.070 | 4.930 | 4.980 | 4.619 | 11,918,680 |
| 2024-05-29 | 5.090 | 5.120 | 4.980 | 5.000 | 4.638 | 15,673,461 |
| 2024-05-28 | 5.100 | 5.200 | 5.060 | 5.120 | 4.749 | 18,740,500 |
| 2024-05-27 | 5.060 | 5.120 | 4.960 | 5.110 | 4.740 | 15,575,900 |
| 2024-05-24 | 5.040 | 5.230 | 5.020 | 5.050 | 4.684 | 17,868,600 |
| 2024-05-23 | 5.120 | 5.170 | 5.020 | 5.030 | 4.666 | 17,812,480 |
| 2024-05-22 | 5.130 | 5.240 | 5.120 | 5.160 | 4.786 | 22,618,967 |
| 2024-05-21 | 5.190 | 5.200 | 5.060 | 5.080 | 4.712 | 27,388,200 |
| 2024-05-20 | 5.320 | 5.320 | 5.140 | 5.190 | 4.814 | 30,784,446 |
| 2024-05-17 | 5.300 | 5.350 | 5.230 | 5.280 | 4.898 | 12,980,420 |
| 2024-05-16 | 5.360 | 5.420 | 5.300 | 5.320 | 4.935 | 15,477,209 |
| 2024-05-15 | 5.500 | 5.530 | 5.280 | 5.360 | 4.972 | 26,021,520 |
| 2024-05-14 | 5.690 | 5.820 | 5.480 | 5.600 | 5.102 | 30,232,930 |
| 2024-05-13 | 5.560 | 5.840 | 5.470 | 5.640 | 5.138 | 22,333,240 |
| 2024-05-10 | 5.620 | 5.650 | 5.490 | 5.590 | 5.093 | 13,453,800 |
| 2024-05-09 | 5.520 | 5.660 | 5.500 | 5.630 | 5.129 | 22,980,202 |
| 2024-05-08 | 5.520 | 5.620 | 5.410 | 5.430 | 4.947 | 16,204,729 |
| 2024-05-07 | 5.580 | 5.610 | 5.490 | 5.520 | 5.029 | 17,797,424 |
| 2024-05-06 | 5.600 | 5.660 | 5.450 | 5.550 | 5.056 | 24,713,278 |
| 2024-04-30 | 5.390 | 5.640 | 5.390 | 5.560 | 5.065 | 31,818,491 |
| 2024-04-29 | 5.330 | 5.460 | 5.250 | 5.430 | 4.947 | 25,168,312 |
| 2024-04-26 | 5.260 | 5.370 | 5.180 | 5.300 | 4.828 | 28,278,216 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2025-06-06 | 0.3000 CNY |
| 2024-05-15 | 0.1000 CNY |
| 2023-06-21 | 0.0532 CNY |
| 2022-07-18 | 0.0500 CNY |
| 2021-05-31 | 0.0500 CNY |
| 2020-06-15 | 0.0500 CNY |
| 2019-07-04 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.