Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.610	6.620	6.160	6.200	5.594	21,439,198
2022-08-01	6.750	6.800	6.590	6.710	6.055	16,041,140
2022-07-29	6.790	6.960	6.740	6.770	6.109	21,271,042
2022-07-28	7.030	7.070	6.750	6.770	6.109	27,131,615
2022-07-27	6.910	7.050	6.780	6.960	6.280	36,841,344
2022-07-26	7.020	7.500	6.950	7.060	6.370	51,563,650
2022-07-25	6.940	7.610	6.850	7.280	6.569	64,929,949
2022-07-22	6.950	7.150	6.780	6.920	6.244	18,107,940
2022-07-21	7.080	7.360	6.950	6.960	6.280	22,033,549
2022-07-20	6.810	7.170	6.750	7.120	6.425	23,754,528
2022-07-19	6.940	6.940	6.800	6.810	6.145	15,445,767
2022-07-18	6.740	6.980	6.660	6.970	6.289	18,403,535
2022-07-15	6.690	6.880	6.680	6.690	5.991	14,881,733
2022-07-14	6.700	6.800	6.590	6.720	6.018	16,430,202
2022-07-13	6.380	6.770	6.330	6.690	5.991	26,898,940
2022-07-12	6.430	6.610	6.310	6.340	5.678	21,176,200
2022-07-11	6.380	6.510	6.300	6.400	5.732	13,301,505
2022-07-08	6.340	6.530	6.310	6.400	5.732	14,267,160
2022-07-07	6.450	6.460	6.330	6.380	5.714	12,126,785
2022-07-06	6.530	6.650	6.380	6.450	5.776	9,650,820
2022-07-05	6.500	6.570	6.440	6.530	5.848	10,016,805
2022-07-04	6.460	6.580	6.340	6.560	5.875	10,485,284
2022-07-01	6.450	6.630	6.400	6.480	5.803	10,658,214
2022-06-30	6.370	6.590	6.350	6.460	5.785	14,152,754
2022-06-29	6.650	6.740	6.350	6.400	5.732	15,474,013
2022-06-28	6.580	6.690	6.520	6.660	5.965	14,833,315
2022-06-27	6.620	6.650	6.430	6.520	5.839	14,801,334
2022-06-24	6.450	6.640	6.430	6.610	5.920	21,689,649
2022-06-23	6.600	6.680	6.270	6.420	5.750	35,676,172
2022-06-22	6.590	6.930	6.540	6.640	5.947	20,199,432
2022-06-21	6.570	6.660	6.370	6.600	5.911	24,233,662
2022-06-20	6.380	6.820	6.280	6.600	5.911	28,661,154
2022-06-17	6.000	6.410	6.000	6.320	5.660	22,040,212
2022-06-16	5.930	6.130	5.900	6.050	5.418	15,209,032
2022-06-15	5.870	6.100	5.850	5.930	5.311	14,423,400
2022-06-14	5.850	5.890	5.670	5.860	5.248	9,884,686
2022-06-13	5.900	6.010	5.800	5.900	5.284	13,537,283
2022-06-10	5.790	5.950	5.680	5.920	5.302	10,948,637
2022-06-09	6.010	6.030	5.770	5.770	5.167	15,553,200
2022-06-08	6.080	6.160	5.880	5.990	5.365	18,016,600
2022-06-07	6.210	6.230	6.070	6.120	5.481	10,693,939
2022-06-06	6.150	6.270	6.130	6.220	5.570	11,072,445
2022-06-02	6.050	6.240	6.050	6.160	5.517	13,747,950
2022-06-01	6.030	6.200	5.920	6.070	5.436	16,542,636
2022-05-31	6.010	6.110	5.920	6.040	5.409	13,958,437
2022-05-30	5.930	5.980	5.800	5.930	5.311	10,068,441
2022-05-27	5.980	6.030	5.800	5.910	5.293	10,446,138
2022-05-26	6.040	6.060	5.870	5.950	5.329	13,972,888
2022-05-25	5.700	5.990	5.510	5.970	5.347	16,329,882
2022-05-24	5.870	6.150	5.760	5.780	5.176	27,607,187
2022-05-23	5.680	5.880	5.620	5.850	5.239	20,228,422
2022-05-20	5.730	5.740	5.520	5.680	5.087	16,874,898
2022-05-19	5.310	5.830	5.270	5.640	5.051	26,289,516
2022-05-18	5.300	5.460	5.250	5.380	4.818	10,731,110
2022-05-17	5.340	5.380	5.200	5.300	4.747	8,419,500
2022-05-16	5.450	5.520	5.300	5.340	4.782	10,298,292
2022-05-13	5.390	5.420	5.330	5.380	4.818	8,886,664
2022-05-12	5.380	5.510	5.310	5.390	4.827	10,730,408
2022-05-11	5.400	5.590	5.380	5.430	4.863	13,420,589
2022-05-10	5.250	5.540	5.170	5.430	4.863	17,938,520

← NewerPage 18 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.