Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 4.410 | 4.520 | 4.390 | 4.460 | 4.063 | 14,818,053 |
| 2024-01-22 | 4.800 | 4.810 | 4.420 | 4.480 | 4.081 | 16,876,910 |
| 2024-01-19 | 4.910 | 4.920 | 4.810 | 4.810 | 4.382 | 9,516,385 |
| 2024-01-18 | 4.990 | 5.010 | 4.780 | 4.900 | 4.464 | 16,045,553 |
| 2024-01-17 | 5.110 | 5.140 | 5.010 | 5.010 | 4.564 | 8,235,296 |
| 2024-01-16 | 5.100 | 5.150 | 5.040 | 5.120 | 4.664 | 10,228,022 |
| 2024-01-15 | 5.150 | 5.150 | 5.040 | 5.120 | 4.664 | 12,064,683 |
| 2024-01-12 | 5.150 | 5.340 | 5.130 | 5.160 | 4.701 | 13,573,574 |
| 2024-01-11 | 5.050 | 5.160 | 5.020 | 5.150 | 4.692 | 8,118,654 |
| 2024-01-10 | 5.100 | 5.100 | 5.000 | 5.050 | 4.601 | 8,071,485 |
| 2024-01-09 | 5.060 | 5.140 | 5.030 | 5.070 | 4.619 | 8,365,096 |
| 2024-01-08 | 5.150 | 5.180 | 5.040 | 5.040 | 4.592 | 6,997,820 |
| 2024-01-05 | 5.220 | 5.270 | 5.140 | 5.150 | 4.692 | 8,285,400 |
| 2024-01-04 | 5.250 | 5.270 | 5.220 | 5.250 | 4.783 | 6,398,840 |
| 2024-01-03 | 5.260 | 5.280 | 5.210 | 5.260 | 4.792 | 8,768,659 |
| 2024-01-02 | 5.230 | 5.290 | 5.230 | 5.260 | 4.792 | 9,336,289 |
| 2023-12-29 | 5.180 | 5.240 | 5.160 | 5.220 | 4.756 | 9,248,860 |
| 2023-12-28 | 5.040 | 5.200 | 5.010 | 5.190 | 4.728 | 11,738,809 |
| 2023-12-27 | 4.970 | 5.060 | 4.960 | 5.040 | 4.592 | 6,535,640 |
| 2023-12-26 | 5.070 | 5.070 | 4.960 | 4.990 | 4.546 | 7,813,446 |
| 2023-12-25 | 5.070 | 5.100 | 5.030 | 5.060 | 4.610 | 5,879,395 |
| 2023-12-22 | 5.130 | 5.150 | 5.070 | 5.100 | 4.646 | 9,159,221 |
| 2023-12-21 | 5.090 | 5.150 | 4.980 | 5.130 | 4.674 | 12,591,861 |
| 2023-12-20 | 5.120 | 5.180 | 5.090 | 5.100 | 4.646 | 7,373,740 |
| 2023-12-19 | 5.130 | 5.130 | 5.080 | 5.100 | 4.646 | 6,490,804 |
| 2023-12-18 | 5.180 | 5.190 | 5.100 | 5.110 | 4.655 | 8,446,833 |
| 2023-12-15 | 5.190 | 5.230 | 5.160 | 5.190 | 4.728 | 7,765,320 |
| 2023-12-14 | 5.220 | 5.250 | 5.190 | 5.190 | 4.728 | 6,241,803 |
| 2023-12-13 | 5.200 | 5.260 | 5.160 | 5.210 | 4.746 | 8,474,893 |
| 2023-12-12 | 5.170 | 5.210 | 5.130 | 5.200 | 4.737 | 9,844,360 |
| 2023-12-11 | 5.140 | 5.170 | 5.070 | 5.160 | 4.701 | 13,914,508 |
| 2023-12-08 | 5.220 | 5.240 | 5.120 | 5.120 | 4.664 | 13,203,620 |
| 2023-12-07 | 5.230 | 5.240 | 5.190 | 5.220 | 4.756 | 9,444,371 |
| 2023-12-06 | 5.220 | 5.270 | 5.200 | 5.230 | 4.765 | 8,461,117 |
| 2023-12-05 | 5.310 | 5.340 | 5.220 | 5.220 | 4.756 | 14,575,260 |
| 2023-12-04 | 5.350 | 5.380 | 5.280 | 5.320 | 4.847 | 15,396,500 |
| 2023-12-01 | 5.340 | 5.370 | 5.260 | 5.360 | 4.883 | 15,131,143 |
| 2023-11-30 | 5.360 | 5.390 | 5.280 | 5.350 | 4.874 | 12,094,135 |
| 2023-11-29 | 5.410 | 5.420 | 5.340 | 5.370 | 4.892 | 8,214,169 |
| 2023-11-28 | 5.330 | 5.420 | 5.320 | 5.410 | 4.929 | 11,669,280 |
| 2023-11-27 | 5.310 | 5.380 | 5.310 | 5.350 | 4.874 | 14,374,305 |
| 2023-11-24 | 5.410 | 5.420 | 5.310 | 5.330 | 4.856 | 11,700,780 |
| 2023-11-23 | 5.370 | 5.430 | 5.350 | 5.410 | 4.929 | 12,990,179 |
| 2023-11-22 | 5.410 | 5.430 | 5.360 | 5.360 | 4.883 | 15,181,739 |
| 2023-11-21 | 5.510 | 5.550 | 5.420 | 5.430 | 4.947 | 17,023,180 |
| 2023-11-20 | 5.510 | 5.530 | 5.430 | 5.510 | 5.020 | 13,074,067 |
| 2023-11-17 | 5.490 | 5.550 | 5.460 | 5.510 | 5.020 | 7,625,500 |
| 2023-11-16 | 5.570 | 5.580 | 5.470 | 5.480 | 4.992 | 8,928,791 |
| 2023-11-15 | 5.580 | 5.590 | 5.500 | 5.550 | 5.056 | 9,764,736 |
| 2023-11-14 | 5.500 | 5.550 | 5.470 | 5.520 | 5.029 | 9,383,900 |
| 2023-11-13 | 5.410 | 5.490 | 5.370 | 5.490 | 5.001 | 12,741,280 |
| 2023-11-10 | 5.440 | 5.450 | 5.330 | 5.400 | 4.919 | 9,811,160 |
| 2023-11-09 | 5.470 | 5.490 | 5.410 | 5.410 | 4.929 | 11,312,820 |
| 2023-11-08 | 5.560 | 5.560 | 5.460 | 5.480 | 4.992 | 14,439,805 |
| 2023-11-07 | 5.590 | 5.620 | 5.480 | 5.550 | 5.056 | 15,699,900 |
| 2023-11-06 | 5.540 | 5.720 | 5.500 | 5.600 | 5.102 | 25,732,158 |
| 2023-11-03 | 5.390 | 5.570 | 5.390 | 5.460 | 4.974 | 23,735,049 |
| 2023-11-02 | 5.400 | 5.550 | 5.370 | 5.370 | 4.892 | 24,943,216 |
| 2023-11-01 | 5.300 | 5.470 | 5.280 | 5.400 | 4.919 | 43,061,693 |
| 2023-10-31 | 5.680 | 5.790 | 5.290 | 5.310 | 4.837 | 60,379,716 |
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.