Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 5.870 | 5.910 | 5.800 | 5.880 | 5.357 | 11,829,721 |
| 2023-10-27 | 5.810 | 5.880 | 5.760 | 5.850 | 5.329 | 7,707,472 |
| 2023-10-26 | 5.730 | 5.830 | 5.650 | 5.800 | 5.284 | 10,343,700 |
| 2023-10-25 | 5.660 | 5.810 | 5.610 | 5.750 | 5.238 | 8,863,989 |
| 2023-10-24 | 5.540 | 5.620 | 5.530 | 5.600 | 5.102 | 8,016,665 |
| 2023-10-23 | 5.690 | 5.690 | 5.510 | 5.540 | 5.047 | 8,642,703 |
| 2023-10-20 | 5.700 | 5.820 | 5.610 | 5.690 | 5.184 | 9,349,717 |
| 2023-10-19 | 5.750 | 5.790 | 5.700 | 5.710 | 5.202 | 8,320,720 |
| 2023-10-18 | 5.860 | 5.890 | 5.700 | 5.720 | 5.211 | 13,841,960 |
| 2023-10-17 | 5.900 | 5.930 | 5.860 | 5.880 | 5.357 | 7,400,435 |
| 2023-10-16 | 5.890 | 5.930 | 5.850 | 5.890 | 5.366 | 8,492,844 |
| 2023-10-13 | 5.990 | 5.990 | 5.880 | 5.880 | 5.357 | 9,447,740 |
| 2023-10-12 | 5.940 | 5.990 | 5.890 | 5.980 | 5.448 | 8,061,900 |
| 2023-10-11 | 5.920 | 5.960 | 5.860 | 5.920 | 5.393 | 10,273,820 |
| 2023-10-10 | 5.950 | 6.000 | 5.880 | 5.910 | 5.384 | 9,695,900 |
| 2023-10-09 | 6.020 | 6.020 | 5.910 | 5.950 | 5.421 | 12,288,946 |
| 2023-09-28 | 5.970 | 6.060 | 5.950 | 6.040 | 5.503 | 14,478,644 |
| 2023-09-27 | 5.870 | 5.990 | 5.850 | 5.950 | 5.421 | 12,402,000 |
| 2023-09-26 | 5.820 | 5.920 | 5.820 | 5.880 | 5.357 | 13,102,004 |
| 2023-09-25 | 5.830 | 5.880 | 5.780 | 5.820 | 5.302 | 9,730,456 |
| 2023-09-22 | 5.770 | 5.860 | 5.680 | 5.860 | 5.339 | 13,800,433 |
| 2023-09-21 | 5.800 | 5.860 | 5.730 | 5.750 | 5.238 | 12,974,200 |
| 2023-09-20 | 5.850 | 5.900 | 5.780 | 5.820 | 5.302 | 13,215,200 |
| 2023-09-19 | 5.820 | 5.890 | 5.770 | 5.820 | 5.302 | 11,455,418 |
| 2023-09-18 | 5.740 | 5.840 | 5.700 | 5.830 | 5.311 | 14,172,888 |
| 2023-09-15 | 5.760 | 5.770 | 5.680 | 5.740 | 5.229 | 8,980,062 |
| 2023-09-14 | 5.700 | 5.730 | 5.660 | 5.690 | 5.184 | 8,811,400 |
| 2023-09-13 | 5.760 | 5.820 | 5.660 | 5.720 | 5.211 | 9,128,656 |
| 2023-09-12 | 5.750 | 5.780 | 5.710 | 5.760 | 5.247 | 8,976,116 |
| 2023-09-11 | 5.730 | 5.790 | 5.700 | 5.760 | 5.247 | 10,631,244 |
| 2023-09-08 | 5.690 | 5.760 | 5.670 | 5.740 | 5.229 | 9,467,800 |
| 2023-09-07 | 5.800 | 5.820 | 5.670 | 5.690 | 5.184 | 17,456,420 |
| 2023-09-06 | 5.850 | 5.850 | 5.750 | 5.780 | 5.266 | 16,617,557 |
| 2023-09-05 | 5.860 | 5.920 | 5.780 | 5.830 | 5.311 | 22,149,101 |
| 2023-09-04 | 5.810 | 5.900 | 5.750 | 5.860 | 5.339 | 24,268,103 |
| 2023-09-01 | 5.770 | 5.800 | 5.680 | 5.770 | 5.257 | 20,804,346 |
| 2023-08-31 | 5.600 | 5.830 | 5.600 | 5.770 | 5.257 | 44,159,538 |
| 2023-08-30 | 5.550 | 5.680 | 5.490 | 5.580 | 5.083 | 48,799,753 |
| 2023-08-29 | 5.410 | 5.650 | 5.390 | 5.650 | 5.147 | 39,156,838 |
| 2023-08-28 | 5.390 | 5.470 | 5.100 | 5.140 | 4.683 | 16,970,598 |
| 2023-08-25 | 5.230 | 5.340 | 5.150 | 5.170 | 4.710 | 14,731,003 |
| 2023-08-24 | 5.200 | 5.220 | 5.110 | 5.170 | 4.710 | 5,752,463 |
| 2023-08-23 | 5.260 | 5.260 | 5.150 | 5.150 | 4.692 | 5,201,545 |
| 2023-08-22 | 5.280 | 5.360 | 5.150 | 5.250 | 4.783 | 8,301,268 |
| 2023-08-21 | 5.350 | 5.410 | 5.240 | 5.260 | 4.792 | 7,315,889 |
| 2023-08-18 | 5.360 | 5.410 | 5.280 | 5.300 | 4.828 | 5,754,195 |
| 2023-08-17 | 5.270 | 5.390 | 5.170 | 5.370 | 4.892 | 10,126,310 |
| 2023-08-16 | 5.290 | 5.320 | 5.250 | 5.260 | 4.792 | 5,391,152 |
| 2023-08-15 | 5.340 | 5.380 | 5.270 | 5.300 | 4.828 | 5,774,500 |
| 2023-08-14 | 5.300 | 5.370 | 5.260 | 5.340 | 4.865 | 7,409,800 |
| 2023-08-11 | 5.450 | 5.450 | 5.330 | 5.340 | 4.865 | 7,848,403 |
| 2023-08-10 | 5.420 | 5.460 | 5.390 | 5.430 | 4.947 | 6,255,998 |
| 2023-08-09 | 5.460 | 5.520 | 5.370 | 5.420 | 4.938 | 9,334,390 |
| 2023-08-08 | 5.500 | 5.530 | 5.420 | 5.460 | 4.974 | 7,823,601 |
| 2023-08-07 | 5.530 | 5.580 | 5.460 | 5.520 | 5.029 | 9,795,820 |
| 2023-08-04 | 5.590 | 5.610 | 5.500 | 5.530 | 5.038 | 9,381,487 |
| 2023-08-03 | 5.630 | 5.630 | 5.530 | 5.550 | 5.056 | 9,988,760 |
| 2023-08-02 | 5.640 | 5.670 | 5.590 | 5.620 | 5.120 | 6,708,660 |
| 2023-08-01 | 5.720 | 5.720 | 5.600 | 5.630 | 5.129 | 10,456,860 |
| 2023-07-31 | 5.670 | 5.740 | 5.670 | 5.720 | 5.211 | 8,450,691 |
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.