Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.100	5.190	4.970	5.000	5.000	9,383,800
2026-07-16	5.060	5.160	5.020	5.110	5.110	7,774,941
2026-07-15	5.060	5.140	5.020	5.090	5.090	6,427,380
2026-07-14	4.900	5.060	4.880	5.050	5.050	9,645,173
2026-07-13	5.000	5.000	4.890	4.890	4.890	8,448,080
2026-07-10	4.930	5.110	4.860	5.000	5.000	9,081,799
2026-07-09	4.970	5.050	4.840	4.910	4.910	8,894,326
2026-07-08	5.050	5.110	4.980	5.000	5.000	6,264,921
2026-07-07	5.240	5.240	5.060	5.080	5.080	7,907,274
2026-07-06	5.180	5.250	5.140	5.230	5.230	8,135,160
2026-07-03	5.010	5.200	4.990	5.150	5.150	12,063,932
2026-07-02	5.000	5.100	4.960	4.970	4.970	9,420,126
2026-07-01	4.930	5.060	4.900	4.980	4.980	8,540,767
2026-06-30	4.910	4.960	4.870	4.940	4.940	8,905,775
2026-06-29	4.960	4.960	4.740	4.890	4.890	14,783,752
2026-06-26	5.030	5.050	4.930	4.960	4.960	8,655,853
2026-06-25	5.130	5.150	5.010	5.030	5.030	8,392,800
2026-06-24	5.300	5.300	5.090	5.140	5.140	13,015,300
2026-06-23	5.250	5.440	5.220	5.280	5.280	10,132,254
2026-06-22	5.240	5.270	5.060	5.260	5.260	9,633,734
2026-06-18	5.250	5.320	5.200	5.240	5.240	6,749,263
2026-06-17	5.350	5.350	5.250	5.300	5.300	6,931,976
2026-06-16	5.420	5.460	5.300	5.350	5.350	8,393,160
2026-06-15	5.480	5.530	5.390	5.450	5.450	9,227,982
2026-06-12	5.370	5.460	5.300	5.430	5.430	9,719,400
2026-06-11	5.360	5.400	5.280	5.330	5.330	9,133,580
2026-06-10	5.440	5.460	5.300	5.400	5.400	10,944,150
2026-06-09	5.580	5.580	5.420	5.490	5.490	9,734,100
2026-06-08	5.630	5.740	5.470	5.540	5.540	13,890,520
2026-06-05	5.890	5.950	5.680	5.730	5.730	17,643,500
2026-06-04	5.660	6.030	5.610	5.880	5.880	23,221,270
2026-06-03	5.930	5.940	5.750	5.810	5.660	8,659,800
2026-06-02	5.940	5.960	5.830	5.940	5.787	10,771,094
2026-06-01	5.720	5.960	5.680	5.940	5.787	14,075,920
2026-05-29	5.810	5.850	5.700	5.720	5.572	9,954,130
2026-05-28	5.820	5.850	5.710	5.810	5.660	8,999,160
2026-05-27	5.880	5.920	5.740	5.800	5.650	11,882,153
2026-05-26	5.900	5.930	5.800	5.870	5.719	9,899,240
2026-05-25	6.040	6.080	5.910	5.930	5.777	10,814,360
2026-05-22	5.940	6.070	5.860	6.040	5.884	9,154,980
2026-05-21	6.030	6.120	5.910	5.920	5.767	10,886,938
2026-05-20	6.170	6.290	5.960	6.020	5.865	14,588,280
2026-05-19	6.080	6.180	6.000	6.160	6.001	11,098,900
2026-05-18	6.190	6.190	5.970	6.050	5.894	15,015,437
2026-05-15	6.270	6.310	6.160	6.190	6.030	9,621,826
2026-05-14	6.420	6.440	6.270	6.270	6.108	10,583,620
2026-05-13	6.400	6.450	6.330	6.400	6.235	9,343,550
2026-05-12	6.500	6.510	6.380	6.390	6.225	10,645,920
2026-05-11	6.500	6.520	6.430	6.510	6.342	11,635,610
2026-05-08	6.440	6.490	6.380	6.460	6.293	12,251,079
2026-05-07	6.560	6.570	6.440	6.450	6.284	12,618,700
2026-05-06	6.560	6.610	6.520	6.560	6.391	11,713,939
2026-04-30	6.550	6.580	6.500	6.540	6.371	7,910,080
2026-04-29	6.430	6.570	6.400	6.550	6.381	11,021,936
2026-04-28	6.710	6.730	6.360	6.470	6.303	25,248,170
2026-04-27	6.830	6.880	6.750	6.870	6.693	8,504,740
2026-04-24	6.950	6.950	6.650	6.860	6.683	15,431,600
2026-04-23	6.830	7.030	6.810	7.000	6.819	14,595,492
2026-04-22	6.900	6.930	6.840	6.870	6.693	8,004,752
2026-04-21	6.930	6.990	6.860	6.940	6.761	7,777,047

← NewerPage 2 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.