Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 5.560 | 5.710 | 5.500 | 5.680 | 5.175 | 9,654,858 |
| 2023-07-27 | 5.580 | 5.690 | 5.550 | 5.580 | 5.083 | 9,083,360 |
| 2023-07-26 | 5.770 | 5.770 | 5.580 | 5.600 | 5.102 | 10,702,108 |
| 2023-07-25 | 5.660 | 5.770 | 5.640 | 5.740 | 5.229 | 10,751,114 |
| 2023-07-24 | 5.630 | 5.690 | 5.590 | 5.620 | 5.120 | 6,438,227 |
| 2023-07-21 | 5.660 | 5.710 | 5.600 | 5.630 | 5.129 | 6,608,179 |
| 2023-07-20 | 5.790 | 5.790 | 5.620 | 5.640 | 5.138 | 10,308,404 |
| 2023-07-19 | 5.720 | 5.790 | 5.660 | 5.760 | 5.247 | 11,411,380 |
| 2023-07-18 | 5.650 | 5.710 | 5.590 | 5.690 | 5.184 | 6,554,819 |
| 2023-07-17 | 5.620 | 5.670 | 5.580 | 5.650 | 5.147 | 6,450,200 |
| 2023-07-14 | 5.670 | 5.690 | 5.610 | 5.650 | 5.147 | 6,791,653 |
| 2023-07-13 | 5.650 | 5.720 | 5.610 | 5.660 | 5.156 | 7,773,203 |
| 2023-07-12 | 5.720 | 5.720 | 5.590 | 5.620 | 5.120 | 7,536,769 |
| 2023-07-11 | 5.690 | 5.730 | 5.660 | 5.700 | 5.193 | 7,712,559 |
| 2023-07-10 | 5.750 | 5.780 | 5.660 | 5.690 | 5.184 | 8,828,383 |
| 2023-07-07 | 5.710 | 5.780 | 5.670 | 5.730 | 5.220 | 10,466,505 |
| 2023-07-06 | 5.750 | 5.760 | 5.690 | 5.740 | 5.229 | 8,191,443 |
| 2023-07-05 | 5.740 | 5.800 | 5.690 | 5.740 | 5.229 | 9,906,743 |
| 2023-07-04 | 5.750 | 5.820 | 5.690 | 5.740 | 5.229 | 13,323,961 |
| 2023-07-03 | 5.800 | 5.870 | 5.750 | 5.750 | 5.238 | 12,027,409 |
| 2023-06-30 | 5.800 | 5.850 | 5.780 | 5.800 | 5.284 | 12,880,758 |
| 2023-06-29 | 5.650 | 5.870 | 5.630 | 5.820 | 5.302 | 21,685,433 |
| 2023-06-28 | 5.650 | 5.690 | 5.510 | 5.650 | 5.147 | 10,723,056 |
| 2023-06-27 | 5.510 | 5.650 | 5.470 | 5.620 | 5.120 | 10,673,940 |
| 2023-06-26 | 5.500 | 5.570 | 5.420 | 5.450 | 4.965 | 11,223,100 |
| 2023-06-21 | 5.510 | 5.640 | 5.500 | 5.510 | 5.020 | 11,460,339 |
| 2023-06-20 | 5.600 | 5.660 | 5.540 | 5.570 | 5.026 | 10,580,142 |
| 2023-06-19 | 5.500 | 5.750 | 5.490 | 5.630 | 5.080 | 17,420,700 |
| 2023-06-16 | 5.340 | 5.650 | 5.330 | 5.550 | 5.008 | 19,721,646 |
| 2023-06-15 | 5.220 | 5.370 | 5.200 | 5.320 | 4.800 | 12,344,032 |
| 2023-06-14 | 5.210 | 5.250 | 5.150 | 5.240 | 4.728 | 7,216,657 |
| 2023-06-13 | 5.210 | 5.260 | 5.170 | 5.190 | 4.683 | 6,875,680 |
| 2023-06-12 | 5.200 | 5.250 | 5.170 | 5.230 | 4.719 | 5,360,624 |
| 2023-06-09 | 5.170 | 5.260 | 5.110 | 5.220 | 4.710 | 7,915,306 |
| 2023-06-08 | 5.200 | 5.210 | 5.140 | 5.160 | 4.656 | 6,279,367 |
| 2023-06-07 | 5.270 | 5.310 | 5.180 | 5.200 | 4.692 | 7,580,733 |
| 2023-06-06 | 5.440 | 5.440 | 5.250 | 5.260 | 4.746 | 13,086,969 |
| 2023-06-05 | 5.510 | 5.540 | 5.420 | 5.440 | 4.909 | 9,532,826 |
| 2023-06-02 | 5.470 | 5.690 | 5.430 | 5.530 | 4.990 | 15,676,560 |
| 2023-06-01 | 5.420 | 5.520 | 5.360 | 5.450 | 4.918 | 7,828,680 |
| 2023-05-31 | 5.490 | 5.520 | 5.390 | 5.400 | 4.873 | 6,272,826 |
| 2023-05-30 | 5.480 | 5.530 | 5.400 | 5.490 | 4.954 | 8,249,020 |
| 2023-05-29 | 5.590 | 5.610 | 5.480 | 5.490 | 4.954 | 8,371,019 |
| 2023-05-26 | 5.610 | 5.640 | 5.490 | 5.610 | 5.062 | 5,877,500 |
| 2023-05-25 | 5.600 | 5.660 | 5.530 | 5.630 | 5.080 | 7,990,560 |
| 2023-05-24 | 5.580 | 5.700 | 5.560 | 5.630 | 5.080 | 9,010,453 |
| 2023-05-23 | 5.670 | 5.710 | 5.570 | 5.580 | 5.035 | 6,873,565 |
| 2023-05-22 | 5.650 | 5.730 | 5.640 | 5.680 | 5.125 | 7,028,614 |
| 2023-05-19 | 5.680 | 5.720 | 5.650 | 5.670 | 5.116 | 7,577,417 |
| 2023-05-18 | 5.740 | 5.780 | 5.670 | 5.700 | 5.143 | 8,772,146 |
| 2023-05-17 | 5.650 | 5.790 | 5.620 | 5.740 | 5.179 | 11,431,209 |
| 2023-05-16 | 5.600 | 5.760 | 5.570 | 5.670 | 5.116 | 10,047,404 |
| 2023-05-15 | 5.560 | 5.620 | 5.530 | 5.600 | 5.053 | 5,872,660 |
| 2023-05-12 | 5.640 | 5.670 | 5.550 | 5.580 | 5.035 | 8,073,502 |
| 2023-05-11 | 5.700 | 5.720 | 5.620 | 5.640 | 5.089 | 7,644,740 |
| 2023-05-10 | 5.570 | 5.750 | 5.530 | 5.670 | 5.116 | 12,743,587 |
| 2023-05-09 | 5.650 | 5.700 | 5.580 | 5.580 | 5.035 | 12,410,356 |
| 2023-05-08 | 5.410 | 5.690 | 5.400 | 5.620 | 5.071 | 21,630,962 |
| 2023-05-05 | 5.410 | 5.450 | 5.330 | 5.370 | 4.845 | 6,918,965 |
| 2023-05-04 | 5.230 | 5.470 | 5.200 | 5.410 | 4.882 | 17,444,067 |
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.