Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 5.620 | 5.650 | 5.560 | 5.570 | 5.026 | 8,193,200 |
| 2023-02-01 | 5.600 | 5.640 | 5.540 | 5.610 | 5.062 | 10,087,532 |
| 2023-01-31 | 5.410 | 5.590 | 5.380 | 5.580 | 5.035 | 13,457,808 |
| 2023-01-30 | 5.480 | 5.550 | 5.450 | 5.540 | 4.999 | 11,153,798 |
| 2023-01-20 | 5.460 | 5.500 | 5.430 | 5.450 | 4.918 | 7,371,940 |
| 2023-01-19 | 5.420 | 5.460 | 5.390 | 5.430 | 4.900 | 4,771,520 |
| 2023-01-18 | 5.380 | 5.450 | 5.380 | 5.420 | 4.891 | 3,547,766 |
| 2023-01-17 | 5.480 | 5.480 | 5.390 | 5.420 | 4.891 | 3,823,291 |
| 2023-01-16 | 5.410 | 5.470 | 5.390 | 5.440 | 4.909 | 6,461,177 |
| 2023-01-13 | 5.530 | 5.530 | 5.340 | 5.370 | 4.845 | 7,272,664 |
| 2023-01-12 | 5.400 | 5.480 | 5.380 | 5.420 | 4.891 | 5,126,500 |
| 2023-01-11 | 5.460 | 5.490 | 5.390 | 5.390 | 4.864 | 5,836,540 |
| 2023-01-10 | 5.490 | 5.580 | 5.440 | 5.470 | 4.936 | 8,615,362 |
| 2023-01-09 | 5.440 | 5.560 | 5.400 | 5.470 | 4.936 | 9,128,489 |
| 2023-01-06 | 5.350 | 5.480 | 5.320 | 5.430 | 4.900 | 9,679,546 |
| 2023-01-05 | 5.340 | 5.390 | 5.300 | 5.340 | 4.818 | 8,921,653 |
| 2023-01-04 | 5.280 | 5.400 | 5.270 | 5.340 | 4.818 | 13,960,640 |
| 2023-01-03 | 5.020 | 5.380 | 5.000 | 5.300 | 4.782 | 17,152,137 |
| 2022-12-30 | 4.980 | 5.080 | 4.960 | 5.030 | 4.539 | 6,715,387 |
| 2022-12-29 | 5.040 | 5.040 | 4.950 | 4.960 | 4.476 | 5,108,790 |
| 2022-12-28 | 5.100 | 5.100 | 5.020 | 5.040 | 4.548 | 5,451,857 |
| 2022-12-27 | 5.060 | 5.110 | 4.990 | 5.080 | 4.584 | 7,941,200 |
| 2022-12-26 | 4.930 | 5.060 | 4.930 | 5.060 | 4.566 | 5,984,091 |
| 2022-12-23 | 5.000 | 5.030 | 4.910 | 4.970 | 4.485 | 7,510,920 |
| 2022-12-22 | 5.170 | 5.180 | 5.000 | 5.020 | 4.530 | 6,636,037 |
| 2022-12-21 | 5.230 | 5.230 | 5.110 | 5.140 | 4.638 | 4,220,384 |
| 2022-12-20 | 5.150 | 5.230 | 5.110 | 5.180 | 4.674 | 5,609,772 |
| 2022-12-19 | 5.390 | 5.390 | 5.130 | 5.170 | 4.665 | 12,301,042 |
| 2022-12-16 | 5.440 | 5.450 | 5.320 | 5.360 | 4.836 | 4,795,565 |
| 2022-12-15 | 5.480 | 5.480 | 5.420 | 5.440 | 4.909 | 5,113,408 |
| 2022-12-14 | 5.370 | 5.510 | 5.370 | 5.440 | 4.909 | 5,742,362 |
| 2022-12-13 | 5.470 | 5.480 | 5.380 | 5.390 | 4.864 | 6,194,100 |
| 2022-12-12 | 5.460 | 5.510 | 5.420 | 5.480 | 4.945 | 5,559,843 |
| 2022-12-09 | 5.530 | 5.540 | 5.440 | 5.490 | 4.954 | 8,116,800 |
| 2022-12-08 | 5.510 | 5.600 | 5.480 | 5.530 | 4.990 | 7,428,321 |
| 2022-12-07 | 5.570 | 5.570 | 5.500 | 5.510 | 4.972 | 6,458,000 |
| 2022-12-06 | 5.630 | 5.650 | 5.550 | 5.570 | 5.026 | 7,331,474 |
| 2022-12-05 | 5.650 | 5.650 | 5.580 | 5.640 | 5.089 | 8,431,600 |
| 2022-12-02 | 5.680 | 5.680 | 5.600 | 5.620 | 5.071 | 6,944,300 |
| 2022-12-01 | 5.700 | 5.750 | 5.680 | 5.680 | 5.125 | 4,920,162 |
| 2022-11-30 | 5.710 | 5.720 | 5.660 | 5.690 | 5.134 | 4,193,377 |
| 2022-11-29 | 5.610 | 5.710 | 5.610 | 5.700 | 5.143 | 5,872,000 |
| 2022-11-28 | 5.500 | 5.680 | 5.420 | 5.660 | 5.107 | 7,084,672 |
| 2022-11-25 | 5.620 | 5.650 | 5.540 | 5.550 | 5.008 | 3,906,500 |
| 2022-11-24 | 5.620 | 5.680 | 5.600 | 5.650 | 5.098 | 4,237,300 |
| 2022-11-23 | 5.580 | 5.640 | 5.430 | 5.620 | 5.071 | 6,192,791 |
| 2022-11-22 | 5.660 | 5.680 | 5.510 | 5.560 | 5.017 | 8,661,434 |
| 2022-11-21 | 5.770 | 5.780 | 5.600 | 5.670 | 5.116 | 10,466,160 |
| 2022-11-18 | 5.720 | 5.820 | 5.620 | 5.790 | 5.224 | 10,007,189 |
| 2022-11-17 | 5.750 | 5.770 | 5.650 | 5.690 | 5.134 | 7,929,403 |
| 2022-11-16 | 5.880 | 5.920 | 5.740 | 5.770 | 5.206 | 8,042,770 |
| 2022-11-15 | 5.810 | 5.870 | 5.740 | 5.870 | 5.297 | 6,803,002 |
| 2022-11-14 | 5.810 | 5.910 | 5.750 | 5.760 | 5.197 | 8,471,208 |
| 2022-11-11 | 5.960 | 6.010 | 5.840 | 5.850 | 5.279 | 7,259,123 |
| 2022-11-10 | 5.920 | 5.960 | 5.830 | 5.850 | 5.279 | 6,833,326 |
| 2022-11-09 | 5.980 | 6.020 | 5.920 | 5.950 | 5.369 | 7,744,900 |
| 2022-11-08 | 5.910 | 6.150 | 5.900 | 6.030 | 5.441 | 11,660,101 |
| 2022-11-07 | 6.020 | 6.050 | 5.880 | 5.960 | 5.378 | 12,244,170 |
| 2022-11-04 | 5.880 | 6.060 | 5.870 | 6.040 | 5.450 | 14,297,892 |
| 2022-11-03 | 5.800 | 5.950 | 5.790 | 5.880 | 5.306 | 9,375,368 |
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.