Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.980	8.080	7.760	8.020	7.183	23,912,557
2022-02-07	8.320	8.350	7.930	8.010	7.174	31,197,282
2022-01-28	7.590	8.290	7.370	8.110	7.263	44,867,917
2022-01-27	7.770	7.820	7.580	7.600	6.806	18,007,116
2022-01-26	7.750	7.960	7.530	7.740	6.932	30,339,261
2022-01-25	7.650	8.250	7.540	7.640	6.842	38,004,510
2022-01-24	7.160	7.740	7.090	7.530	6.744	31,882,474
2022-01-21	7.400	7.550	7.120	7.140	6.394	33,381,087
2022-01-20	7.400	7.400	6.990	7.010	6.278	22,416,659
2022-01-19	7.400	7.450	7.260	7.370	6.600	12,513,710
2022-01-18	7.520	7.600	7.320	7.410	6.636	21,910,407
2022-01-17	7.650	7.720	7.500	7.570	6.780	20,896,420
2022-01-14	7.930	8.020	7.620	7.650	6.851	29,349,061
2022-01-13	8.200	8.340	7.980	8.000	7.165	23,282,191
2022-01-12	8.030	8.280	7.980	8.160	7.308	17,076,009
2022-01-11	8.290	8.350	7.940	8.000	7.165	18,544,552
2022-01-10	8.500	8.530	8.170	8.190	7.335	18,365,520
2022-01-07	8.630	8.990	8.400	8.420	7.541	25,668,964
2022-01-06	8.480	8.850	8.340	8.740	7.827	30,574,347
2022-01-05	8.470	8.610	8.130	8.500	7.612	42,250,146
2022-01-04	8.120	8.890	8.120	8.510	7.621	56,901,147
2021-12-31	8.120	8.560	8.060	8.080	7.236	33,615,691
2021-12-30	7.900	8.240	7.810	8.090	7.245	29,301,602
2021-12-29	7.630	8.060	7.540	7.870	7.048	31,202,648
2021-12-28	7.740	7.750	7.430	7.710	6.905	16,032,968
2021-12-27	7.490	7.850	7.470	7.610	6.815	22,030,408
2021-12-24	7.950	7.950	7.500	7.510	6.726	23,537,365
2021-12-23	7.720	7.930	7.720	7.830	7.012	23,666,309
2021-12-22	8.150	8.240	7.800	7.840	7.021	31,808,183
2021-12-21	8.050	8.300	7.860	8.230	7.371	37,906,588
2021-12-20	7.900	8.080	7.710	7.830	7.012	33,701,775
2021-12-17	8.110	8.200	7.890	7.900	7.075	27,120,320
2021-12-16	7.880	8.320	7.860	8.100	7.254	33,974,369
2021-12-15	8.150	8.150	7.900	7.950	7.120	49,497,743
2021-12-14	7.570	8.160	7.490	8.160	7.308	59,664,249
2021-12-13	7.420	7.590	7.370	7.420	6.645	21,596,960
2021-12-10	7.320	7.540	7.300	7.410	6.636	14,675,140
2021-12-09	7.480	7.500	7.290	7.390	6.618	17,962,031
2021-12-08	7.340	7.560	7.270	7.480	6.699	20,883,919
2021-12-07	7.660	7.700	7.110	7.270	6.511	34,435,463
2021-12-06	7.880	7.930	7.500	7.530	6.744	30,794,274
2021-12-03	7.840	8.010	7.790	7.820	7.003	22,934,024
2021-12-02	8.140	8.170	7.730	7.750	6.941	37,444,904
2021-12-01	8.210	8.300	8.040	8.180	7.326	24,383,580
2021-11-30	8.280	8.550	8.160	8.220	7.362	31,744,740
2021-11-29	8.270	8.420	8.180	8.320	7.451	21,445,220
2021-11-26	8.200	8.640	8.080	8.440	7.559	40,582,204
2021-11-25	8.300	8.630	8.150	8.240	7.380	35,711,409
2021-11-24	8.210	8.660	8.090	8.350	7.478	49,210,752
2021-11-23	8.720	8.740	8.170	8.250	7.389	58,439,919
2021-11-22	8.910	8.990	8.710	8.750	7.836	45,621,145
2021-11-19	8.280	9.150	8.250	8.930	7.997	59,459,844
2021-11-18	8.250	8.570	8.070	8.330	7.460	54,051,898
2021-11-17	8.150	8.770	7.860	8.310	7.442	86,569,456
2021-11-16	7.320	8.010	7.320	8.010	7.174	57,182,996
2021-11-15	7.570	7.650	7.190	7.280	6.520	38,906,120
2021-11-12	7.150	7.700	7.100	7.640	6.842	47,342,460
2021-11-11	7.420	7.500	7.070	7.100	6.359	54,748,488
2021-11-10	7.380	7.640	7.290	7.510	6.726	43,785,992
2021-11-09	7.280	7.480	7.180	7.310	6.547	48,102,646

← NewerPage 20 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.