Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6.930 | 6.950 | 6.840 | 6.910 | 6.732 | 6,653,900 |
| 2026-04-17 | 6.970 | 6.980 | 6.860 | 6.920 | 6.741 | 6,495,090 |
| 2026-04-16 | 6.890 | 7.010 | 6.890 | 6.970 | 6.790 | 6,164,288 |
| 2026-04-15 | 6.990 | 7.030 | 6.870 | 6.900 | 6.722 | 7,767,000 |
| 2026-04-14 | 6.950 | 7.000 | 6.850 | 6.930 | 6.751 | 5,932,600 |
| 2026-04-13 | 6.950 | 6.990 | 6.790 | 6.920 | 6.741 | 7,905,580 |
| 2026-04-10 | 6.920 | 7.100 | 6.920 | 6.980 | 6.800 | 7,839,655 |
| 2026-04-09 | 6.930 | 6.980 | 6.860 | 6.880 | 6.702 | 7,030,160 |
| 2026-04-08 | 6.880 | 7.000 | 6.850 | 6.990 | 6.810 | 9,822,565 |
| 2026-04-07 | 6.620 | 6.710 | 6.580 | 6.640 | 6.469 | 6,702,298 |
| 2026-04-03 | 6.900 | 6.900 | 6.590 | 6.610 | 6.439 | 9,183,145 |
| 2026-04-02 | 6.970 | 7.010 | 6.830 | 6.870 | 6.693 | 6,888,540 |
| 2026-04-01 | 7.000 | 7.040 | 6.910 | 6.960 | 6.780 | 7,632,540 |
| 2026-03-31 | 7.000 | 7.050 | 6.820 | 6.830 | 6.654 | 8,132,276 |
| 2026-03-30 | 6.900 | 7.050 | 6.870 | 6.970 | 6.790 | 7,855,300 |
| 2026-03-27 | 6.850 | 7.070 | 6.820 | 7.020 | 6.839 | 10,826,261 |
| 2026-03-26 | 7.030 | 7.100 | 6.890 | 6.920 | 6.741 | 9,440,615 |
| 2026-03-25 | 6.850 | 7.010 | 6.830 | 7.000 | 6.819 | 10,721,701 |
| 2026-03-24 | 6.610 | 6.820 | 6.500 | 6.800 | 6.624 | 16,987,800 |
| 2026-03-23 | 6.900 | 6.920 | 6.490 | 6.510 | 6.342 | 24,829,216 |
| 2026-03-20 | 7.380 | 7.420 | 7.070 | 7.080 | 6.897 | 16,885,088 |
| 2026-03-19 | 7.640 | 7.700 | 7.300 | 7.350 | 7.160 | 18,090,550 |
| 2026-03-18 | 7.850 | 7.860 | 7.600 | 7.740 | 7.540 | 14,672,808 |
| 2026-03-17 | 8.020 | 8.070 | 7.810 | 7.830 | 7.628 | 18,649,100 |
| 2026-03-16 | 8.090 | 8.320 | 7.960 | 8.000 | 7.794 | 27,210,220 |
| 2026-03-13 | 7.960 | 8.040 | 7.860 | 7.900 | 7.696 | 14,197,200 |
| 2026-03-12 | 8.030 | 8.030 | 7.750 | 7.850 | 7.647 | 18,169,393 |
| 2026-03-11 | 8.010 | 8.080 | 7.920 | 8.040 | 7.832 | 13,712,080 |
| 2026-03-10 | 8.000 | 8.080 | 7.860 | 8.010 | 7.803 | 14,206,553 |
| 2026-03-09 | 8.020 | 8.070 | 7.820 | 7.910 | 7.706 | 14,382,364 |
| 2026-03-06 | 7.870 | 8.180 | 7.870 | 8.110 | 7.901 | 16,918,742 |
| 2026-03-05 | 7.830 | 8.030 | 7.790 | 7.900 | 7.696 | 14,624,866 |
| 2026-03-04 | 7.650 | 7.910 | 7.620 | 7.720 | 7.521 | 14,428,114 |
| 2026-03-03 | 7.900 | 8.050 | 7.740 | 7.770 | 7.569 | 17,819,327 |
| 2026-03-02 | 7.850 | 7.990 | 7.780 | 7.930 | 7.725 | 15,482,432 |
| 2026-02-27 | 7.960 | 8.010 | 7.820 | 7.950 | 7.745 | 13,497,769 |
| 2026-02-26 | 7.730 | 8.080 | 7.680 | 8.000 | 7.794 | 25,945,460 |
| 2026-02-25 | 7.630 | 7.840 | 7.600 | 7.720 | 7.521 | 17,396,262 |
| 2026-02-24 | 7.340 | 7.650 | 7.320 | 7.630 | 7.433 | 19,183,378 |
| 2026-02-13 | 7.360 | 7.410 | 7.260 | 7.270 | 7.082 | 7,210,020 |
| 2026-02-12 | 7.420 | 7.470 | 7.340 | 7.380 | 7.190 | 7,713,300 |
| 2026-02-11 | 7.400 | 7.480 | 7.370 | 7.420 | 7.228 | 6,987,932 |
| 2026-02-10 | 7.440 | 7.510 | 7.380 | 7.400 | 7.209 | 8,128,700 |
| 2026-02-09 | 7.460 | 7.560 | 7.420 | 7.430 | 7.238 | 10,375,415 |
| 2026-02-06 | 7.370 | 7.500 | 7.360 | 7.380 | 7.190 | 8,995,400 |
| 2026-02-05 | 7.470 | 7.590 | 7.410 | 7.420 | 7.228 | 14,363,519 |
| 2026-02-04 | 7.360 | 7.570 | 7.340 | 7.500 | 7.306 | 13,480,490 |
| 2026-02-03 | 7.300 | 7.370 | 7.220 | 7.360 | 7.170 | 10,120,620 |
| 2026-02-02 | 7.330 | 7.410 | 7.210 | 7.220 | 7.034 | 9,934,980 |
| 2026-01-30 | 7.290 | 7.400 | 7.190 | 7.350 | 7.160 | 12,798,858 |
| 2026-01-29 | 7.350 | 7.510 | 7.300 | 7.340 | 7.151 | 14,768,980 |
| 2026-01-28 | 7.440 | 7.470 | 7.320 | 7.370 | 7.180 | 10,998,700 |
| 2026-01-27 | 7.560 | 7.600 | 7.400 | 7.470 | 7.277 | 13,328,516 |
| 2026-01-26 | 7.550 | 7.730 | 7.510 | 7.600 | 7.404 | 16,830,876 |
| 2026-01-23 | 7.620 | 7.640 | 7.510 | 7.560 | 7.365 | 10,944,537 |
| 2026-01-22 | 7.510 | 7.590 | 7.440 | 7.580 | 7.384 | 12,694,820 |
| 2026-01-21 | 7.310 | 7.550 | 7.270 | 7.480 | 7.287 | 16,902,340 |
| 2026-01-20 | 7.440 | 7.470 | 7.270 | 7.340 | 7.151 | 15,079,859 |
| 2026-01-19 | 7.210 | 7.420 | 7.210 | 7.420 | 7.228 | 16,561,217 |
| 2026-01-16 | 7.250 | 7.330 | 7.170 | 7.200 | 7.014 | 14,763,223 |
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.