Jiangsu Rainbow Heavy Industries Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	5.110	5.220	5.110	5.190	4.683	5,495,080
2023-04-27	5.140	5.180	5.070	5.110	4.611	5,888,660
2023-04-26	4.970	5.150	4.940	5.110	4.611	7,398,274
2023-04-25	5.050	5.060	4.890	4.980	4.494	8,459,016
2023-04-24	5.170	5.170	5.010	5.030	4.539	8,224,032
2023-04-21	5.300	5.300	5.100	5.120	4.620	8,797,220
2023-04-20	5.400	5.400	5.260	5.280	4.764	11,063,680
2023-04-19	5.510	5.530	5.390	5.400	4.873	9,175,242
2023-04-18	5.650	5.650	5.500	5.500	4.963	11,750,540
2023-04-17	5.530	5.620	5.500	5.610	5.062	10,599,194
2023-04-14	5.510	5.550	5.470	5.520	4.981	5,531,820
2023-04-13	5.590	5.610	5.500	5.510	4.972	8,155,409
2023-04-12	5.600	5.650	5.550	5.570	5.026	8,140,522
2023-04-11	5.660	5.670	5.570	5.600	5.053	9,470,872
2023-04-10	5.560	5.750	5.520	5.670	5.116	17,184,974
2023-04-07	5.520	5.580	5.490	5.540	4.999	7,370,182
2023-04-06	5.440	5.680	5.420	5.540	4.999	16,704,797
2023-04-04	5.520	5.790	5.440	5.450	4.918	20,658,679
2023-04-03	5.360	5.460	5.320	5.450	4.918	8,544,037
2023-03-31	5.370	5.400	5.340	5.360	4.836	4,577,846
2023-03-30	5.360	5.390	5.310	5.360	4.836	5,248,686
2023-03-29	5.460	5.490	5.360	5.370	4.845	6,852,377
2023-03-28	5.590	5.590	5.460	5.460	4.927	9,559,700
2023-03-27	5.460	5.680	5.380	5.600	5.053	16,272,077
2023-03-24	5.480	5.480	5.410	5.440	4.909	5,249,007
2023-03-23	5.500	5.500	5.420	5.460	4.927	5,481,716
2023-03-22	5.490	5.530	5.470	5.500	4.963	5,674,716
2023-03-21	5.410	5.540	5.410	5.510	4.972	5,171,135
2023-03-20	5.450	5.490	5.390	5.440	4.909	7,611,661
2023-03-17	5.460	5.470	5.390	5.410	4.882	5,268,244
2023-03-16	5.510	5.530	5.370	5.390	4.864	6,942,201
2023-03-15	5.480	5.590	5.430	5.550	5.008	6,554,490
2023-03-14	5.560	5.560	5.370	5.430	4.900	6,725,899
2023-03-13	5.580	5.590	5.480	5.540	4.999	7,463,400
2023-03-10	5.660	5.720	5.550	5.600	5.053	9,534,734
2023-03-09	5.780	5.780	5.660	5.710	5.152	5,757,303
2023-03-08	5.720	5.780	5.700	5.740	5.179	5,519,700
2023-03-07	5.940	5.940	5.730	5.730	5.170	10,979,296
2023-03-06	5.940	5.970	5.870	5.950	5.369	7,392,374
2023-03-03	5.850	5.990	5.850	5.900	5.324	8,326,313
2023-03-02	5.890	5.970	5.840	5.840	5.270	7,886,784
2023-03-01	5.840	5.890	5.800	5.890	5.315	8,356,174
2023-02-28	5.880	5.890	5.740	5.840	5.270	16,227,200
2023-02-27	5.870	6.010	5.790	5.840	5.270	14,377,301
2023-02-24	5.910	5.980	5.850	5.890	5.315	5,349,256
2023-02-23	5.930	5.980	5.870	5.910	5.333	5,847,898
2023-02-22	6.030	6.060	5.910	5.940	5.360	9,826,634
2023-02-21	5.970	6.120	5.940	6.020	5.432	14,730,567
2023-02-20	5.870	5.960	5.800	5.940	5.360	12,075,476
2023-02-17	5.980	6.000	5.860	5.900	5.324	9,893,664
2023-02-16	6.160	6.180	5.890	5.940	5.360	17,649,846
2023-02-15	6.150	6.300	6.110	6.140	5.540	16,026,293
2023-02-14	6.120	6.240	6.070	6.180	5.576	18,921,142
2023-02-13	6.150	6.210	6.070	6.120	5.522	21,432,120
2023-02-10	6.250	6.320	6.060	6.090	5.495	29,637,692
2023-02-09	6.010	6.480	5.910	6.240	5.630	67,683,461
2023-02-08	5.880	6.040	5.790	5.890	5.315	33,635,321
2023-02-07	5.510	5.780	5.490	5.770	5.206	22,692,238
2023-02-06	5.530	5.560	5.490	5.510	4.972	6,622,421
2023-02-03	5.590	5.610	5.490	5.550	5.008	7,413,552

← NewerPage 15 of 21 · 1,217 trading daysOlder →

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.