Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.260 | 5.300 | 5.160 | 5.290 | 4.819 | 25,220,849 |
| 2024-04-24 | 5.320 | 5.390 | 5.140 | 5.290 | 4.819 | 38,421,462 |
| 2024-04-23 | 5.400 | 5.590 | 5.290 | 5.350 | 4.874 | 40,026,822 |
| 2024-04-22 | 5.670 | 5.760 | 5.450 | 5.490 | 5.001 | 75,035,817 |
| 2024-04-19 | 5.160 | 5.600 | 5.160 | 5.600 | 5.102 | 82,889,658 |
| 2024-04-18 | 4.790 | 5.270 | 4.790 | 5.090 | 4.637 | 57,578,712 |
| 2024-04-17 | 4.600 | 4.810 | 4.560 | 4.790 | 4.364 | 26,114,161 |
| 2024-04-16 | 4.720 | 4.770 | 4.410 | 4.440 | 4.045 | 31,095,651 |
| 2024-04-15 | 4.800 | 4.980 | 4.680 | 4.830 | 4.400 | 40,851,237 |
| 2024-04-12 | 4.600 | 4.850 | 4.560 | 4.790 | 4.364 | 30,280,971 |
| 2024-04-11 | 4.470 | 4.650 | 4.450 | 4.600 | 4.191 | 13,818,920 |
| 2024-04-10 | 4.580 | 4.590 | 4.450 | 4.510 | 4.109 | 14,790,727 |
| 2024-04-09 | 4.580 | 4.610 | 4.510 | 4.580 | 4.172 | 9,957,449 |
| 2024-04-08 | 4.680 | 4.680 | 4.570 | 4.570 | 4.163 | 12,510,560 |
| 2024-04-03 | 4.640 | 4.670 | 4.580 | 4.650 | 4.236 | 13,200,847 |
| 2024-04-02 | 4.680 | 4.730 | 4.520 | 4.680 | 4.264 | 26,446,379 |
| 2024-04-01 | 4.670 | 4.760 | 4.640 | 4.740 | 4.318 | 13,531,368 |
| 2024-03-29 | 4.480 | 4.640 | 4.480 | 4.640 | 4.227 | 4,762,423 |
| 2024-03-28 | 4.420 | 4.540 | 4.400 | 4.510 | 4.109 | 9,705,080 |
| 2024-03-27 | 4.580 | 4.580 | 4.410 | 4.410 | 4.018 | 10,466,278 |
| 2024-03-26 | 4.550 | 4.650 | 4.500 | 4.570 | 4.163 | 13,163,597 |
| 2024-03-25 | 4.580 | 4.650 | 4.540 | 4.560 | 4.154 | 15,647,572 |
| 2024-03-22 | 4.720 | 4.720 | 4.570 | 4.610 | 4.200 | 12,015,500 |
| 2024-03-21 | 4.670 | 4.720 | 4.650 | 4.700 | 4.282 | 15,079,980 |
| 2024-03-20 | 4.710 | 4.710 | 4.640 | 4.670 | 4.254 | 16,755,728 |
| 2024-03-19 | 4.660 | 4.760 | 4.630 | 4.740 | 4.318 | 22,219,101 |
| 2024-03-18 | 4.650 | 4.700 | 4.580 | 4.660 | 4.245 | 14,989,367 |
| 2024-03-15 | 4.450 | 4.590 | 4.440 | 4.580 | 4.172 | 12,295,212 |
| 2024-03-14 | 4.510 | 4.600 | 4.420 | 4.500 | 4.100 | 15,758,950 |
| 2024-03-13 | 4.480 | 4.670 | 4.420 | 4.540 | 4.136 | 23,239,324 |
| 2024-03-12 | 4.450 | 4.520 | 4.400 | 4.460 | 4.063 | 12,311,734 |
| 2024-03-11 | 4.350 | 4.450 | 4.340 | 4.450 | 4.054 | 15,451,958 |
| 2024-03-08 | 4.330 | 4.380 | 4.270 | 4.350 | 3.963 | 12,385,475 |
| 2024-03-07 | 4.340 | 4.430 | 4.290 | 4.330 | 3.945 | 16,540,032 |
| 2024-03-06 | 4.200 | 4.420 | 4.170 | 4.340 | 3.954 | 17,926,440 |
| 2024-03-05 | 4.310 | 4.330 | 4.190 | 4.220 | 3.844 | 11,465,776 |
| 2024-03-04 | 4.370 | 4.400 | 4.230 | 4.310 | 3.926 | 15,536,093 |
| 2024-03-01 | 4.320 | 4.390 | 4.310 | 4.360 | 3.972 | 16,168,293 |
| 2024-02-29 | 4.100 | 4.310 | 4.050 | 4.310 | 3.926 | 20,406,429 |
| 2024-02-28 | 4.470 | 4.560 | 4.100 | 4.130 | 3.763 | 32,172,092 |
| 2024-02-27 | 4.350 | 4.440 | 4.290 | 4.430 | 4.036 | 18,833,232 |
| 2024-02-26 | 4.280 | 4.470 | 4.270 | 4.380 | 3.990 | 22,777,194 |
| 2024-02-23 | 4.170 | 4.250 | 4.120 | 4.240 | 3.863 | 17,480,859 |
| 2024-02-22 | 4.090 | 4.180 | 4.060 | 4.150 | 3.781 | 11,914,760 |
| 2024-02-21 | 4.050 | 4.220 | 3.990 | 4.110 | 3.744 | 22,604,400 |
| 2024-02-20 | 4.130 | 4.130 | 4.030 | 4.070 | 3.708 | 17,773,286 |
| 2024-02-19 | 4.000 | 4.190 | 3.980 | 4.130 | 3.763 | 31,050,765 |
| 2024-02-08 | 3.620 | 3.940 | 3.590 | 3.940 | 3.589 | 33,211,234 |
| 2024-02-07 | 3.710 | 3.830 | 3.490 | 3.580 | 3.261 | 30,268,374 |
| 2024-02-06 | 3.430 | 3.810 | 3.370 | 3.700 | 3.371 | 28,349,863 |
| 2024-02-05 | 3.900 | 3.940 | 3.560 | 3.570 | 3.252 | 25,141,717 |
| 2024-02-02 | 4.190 | 4.230 | 3.810 | 3.960 | 3.608 | 19,148,653 |
| 2024-02-01 | 4.280 | 4.310 | 4.140 | 4.170 | 3.799 | 16,143,489 |
| 2024-01-31 | 4.490 | 4.580 | 4.250 | 4.280 | 3.899 | 17,063,772 |
| 2024-01-30 | 4.600 | 4.710 | 4.510 | 4.530 | 4.127 | 9,740,956 |
| 2024-01-29 | 4.770 | 4.810 | 4.610 | 4.630 | 4.218 | 10,618,973 |
| 2024-01-26 | 4.770 | 4.870 | 4.740 | 4.770 | 4.346 | 10,431,861 |
| 2024-01-25 | 4.610 | 4.790 | 4.600 | 4.780 | 4.355 | 11,814,344 |
| 2024-01-24 | 4.510 | 4.620 | 4.400 | 4.610 | 4.200 | 19,945,701 |
| 2024-01-23 | 4.410 | 4.520 | 4.390 | 4.460 | 4.063 | 14,818,053 |
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.