Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	5.940	6.000	5.840	5.880	5.306	18,106,403
2022-11-01	5.780	5.970	5.750	5.960	5.378	11,890,479
2022-10-31	5.680	5.850	5.650	5.770	5.206	9,143,931
2022-10-28	5.990	6.050	5.710	5.750	5.188	13,607,273
2022-10-27	6.080	6.160	5.880	6.010	5.423	22,589,093
2022-10-26	6.150	6.230	6.010	6.080	5.486	24,316,246
2022-10-25	6.180	6.250	6.010	6.070	5.477	25,868,488
2022-10-24	6.300	6.550	6.200	6.350	5.730	35,381,894
2022-10-21	5.960	6.420	5.960	6.240	5.630	46,094,596
2022-10-20	5.830	5.940	5.740	5.840	5.270	7,782,163
2022-10-19	5.890	5.940	5.840	5.840	5.270	5,885,220
2022-10-18	5.820	5.960	5.780	5.930	5.351	8,718,002
2022-10-17	5.660	5.820	5.640	5.810	5.242	6,497,927
2022-10-14	5.630	5.760	5.600	5.710	5.152	7,609,962
2022-10-13	5.580	5.650	5.510	5.590	5.044	4,977,780
2022-10-12	5.300	5.660	5.260	5.590	5.044	8,126,983
2022-10-11	5.230	5.340	5.150	5.300	4.782	3,964,703
2022-10-10	5.300	5.360	5.180	5.240	4.728	4,431,103
2022-09-30	5.300	5.400	5.260	5.280	4.764	3,374,087
2022-09-29	5.500	5.510	5.310	5.330	4.809	5,157,880
2022-09-28	5.580	5.620	5.400	5.430	4.900	6,207,200
2022-09-27	5.450	5.610	5.440	5.580	5.035	7,441,114
2022-09-26	5.490	5.540	5.380	5.400	4.873	5,602,540
2022-09-23	5.610	5.610	5.460	5.490	4.954	4,066,359
2022-09-22	5.550	5.680	5.510	5.580	5.035	4,397,464
2022-09-21	5.550	5.600	5.440	5.570	5.026	3,562,280
2022-09-20	5.500	5.580	5.480	5.560	5.017	5,245,879
2022-09-19	5.490	5.540	5.340	5.390	4.864	4,800,980
2022-09-16	5.700	5.710	5.490	5.490	4.954	6,032,874
2022-09-15	5.900	5.960	5.570	5.690	5.134	10,283,176
2022-09-14	5.960	5.960	5.820	5.860	5.288	9,848,730
2022-09-13	6.090	6.120	6.030	6.040	5.450	6,497,492
2022-09-09	6.110	6.150	6.020	6.090	5.495	6,295,929
2022-09-08	6.280	6.280	6.070	6.110	5.513	11,475,291
2022-09-07	6.240	6.300	6.200	6.270	5.658	6,048,962
2022-09-06	6.180	6.250	6.150	6.240	5.630	7,420,559
2022-09-05	6.140	6.320	6.100	6.180	5.576	10,192,091
2022-09-02	6.120	6.150	6.010	6.070	5.477	7,974,702
2022-09-01	6.110	6.210	6.080	6.100	5.504	7,252,432
2022-08-31	6.360	6.360	6.090	6.110	5.513	14,622,900
2022-08-30	6.530	6.560	6.340	6.350	5.730	11,105,517
2022-08-29	6.240	6.620	6.160	6.550	5.910	14,939,279
2022-08-26	6.290	6.470	6.220	6.330	5.712	12,478,704
2022-08-25	6.430	6.440	6.150	6.290	5.676	16,729,692
2022-08-24	6.600	6.790	6.410	6.430	5.802	23,189,154
2022-08-23	6.490	6.800	6.460	6.770	6.109	21,693,980
2022-08-22	6.600	6.690	6.480	6.530	5.892	14,686,031
2022-08-19	6.830	6.890	6.620	6.650	6.000	28,266,942
2022-08-18	6.600	7.150	6.540	6.950	6.271	45,228,899
2022-08-17	6.510	6.730	6.430	6.640	5.991	27,341,719
2022-08-16	6.220	6.630	6.210	6.500	5.865	30,749,973
2022-08-15	6.200	6.230	6.140	6.200	5.594	8,606,788
2022-08-12	6.300	6.360	6.190	6.200	5.594	15,447,051
2022-08-11	6.200	6.270	6.170	6.250	5.640	10,746,809
2022-08-10	6.200	6.210	6.120	6.200	5.594	8,058,219
2022-08-09	6.190	6.290	6.080	6.200	5.594	10,065,043
2022-08-08	6.150	6.260	6.050	6.190	5.585	10,773,299
2022-08-05	6.240	6.270	6.120	6.180	5.576	11,625,440
2022-08-04	6.270	6.350	6.130	6.220	5.612	11,128,500
2022-08-03	6.220	6.450	6.210	6.230	5.621	16,382,806

← NewerPage 17 of 21 · 1,212 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.