Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.250 | 7.330 | 7.170 | 7.200 | 7.014 | 14,763,223 |
| 2026-01-15 | 7.150 | 7.300 | 7.130 | 7.230 | 7.043 | 15,991,055 |
| 2026-01-14 | 7.140 | 7.250 | 6.990 | 7.190 | 7.004 | 22,985,417 |
| 2026-01-13 | 7.220 | 7.300 | 7.080 | 7.150 | 6.965 | 15,745,254 |
| 2026-01-12 | 7.110 | 7.240 | 7.100 | 7.180 | 6.995 | 15,514,273 |
| 2026-01-09 | 7.230 | 7.280 | 7.120 | 7.180 | 6.995 | 13,320,958 |
| 2026-01-08 | 7.170 | 7.260 | 7.110 | 7.240 | 7.053 | 11,348,660 |
| 2026-01-07 | 7.120 | 7.290 | 7.060 | 7.170 | 6.985 | 15,126,836 |
| 2026-01-06 | 7.070 | 7.170 | 6.970 | 7.130 | 6.946 | 23,461,066 |
| 2026-01-05 | 7.150 | 7.180 | 7.040 | 7.060 | 6.878 | 14,368,164 |
| 2025-12-31 | 7.200 | 7.200 | 7.090 | 7.140 | 6.956 | 8,597,056 |
| 2025-12-30 | 7.070 | 7.300 | 7.040 | 7.180 | 6.995 | 14,525,592 |
| 2025-12-29 | 7.130 | 7.180 | 7.070 | 7.090 | 6.907 | 7,262,628 |
| 2025-12-26 | 7.070 | 7.170 | 7.050 | 7.110 | 6.926 | 11,548,548 |
| 2025-12-25 | 7.000 | 7.110 | 6.970 | 7.090 | 6.907 | 8,390,860 |
| 2025-12-24 | 6.930 | 7.030 | 6.880 | 6.990 | 6.810 | 8,305,400 |
| 2025-12-23 | 7.050 | 7.100 | 6.880 | 6.930 | 6.751 | 11,668,262 |
| 2025-12-22 | 7.080 | 7.140 | 7.010 | 7.030 | 6.849 | 9,942,800 |
| 2025-12-19 | 6.990 | 7.100 | 6.930 | 7.080 | 6.897 | 9,780,093 |
| 2025-12-18 | 6.960 | 7.050 | 6.920 | 6.950 | 6.771 | 7,228,640 |
| 2025-12-17 | 7.000 | 7.020 | 6.840 | 6.980 | 6.800 | 12,953,697 |
| 2025-12-16 | 7.160 | 7.160 | 6.960 | 7.020 | 6.839 | 12,330,360 |
| 2025-12-15 | 7.100 | 7.240 | 7.050 | 7.170 | 6.985 | 12,003,564 |
| 2025-12-12 | 6.990 | 7.190 | 6.980 | 7.120 | 6.936 | 16,343,548 |
| 2025-12-11 | 7.070 | 7.120 | 6.970 | 6.980 | 6.800 | 9,758,305 |
| 2025-12-10 | 7.060 | 7.100 | 6.920 | 7.050 | 6.868 | 12,948,491 |
| 2025-12-09 | 6.990 | 7.250 | 6.980 | 7.060 | 6.878 | 21,994,110 |
| 2025-12-08 | 6.970 | 7.090 | 6.900 | 7.010 | 6.829 | 18,479,760 |
| 2025-12-05 | 6.920 | 6.990 | 6.810 | 6.980 | 6.800 | 18,849,120 |
| 2025-12-04 | 6.620 | 6.970 | 6.610 | 6.890 | 6.712 | 31,466,701 |
| 2025-12-03 | 6.530 | 6.680 | 6.500 | 6.640 | 6.469 | 14,992,718 |
| 2025-12-02 | 6.530 | 6.540 | 6.460 | 6.530 | 6.361 | 6,060,300 |
| 2025-12-01 | 6.560 | 6.580 | 6.500 | 6.520 | 6.352 | 8,642,320 |
| 2025-11-28 | 6.480 | 6.550 | 6.420 | 6.550 | 6.381 | 6,799,500 |
| 2025-11-27 | 6.550 | 6.550 | 6.470 | 6.480 | 6.313 | 7,485,827 |
| 2025-11-26 | 6.550 | 6.670 | 6.450 | 6.520 | 6.352 | 8,202,747 |
| 2025-11-25 | 6.560 | 6.690 | 6.520 | 6.540 | 6.371 | 10,460,960 |
| 2025-11-24 | 6.450 | 6.600 | 6.450 | 6.520 | 6.352 | 10,879,727 |
| 2025-11-21 | 6.640 | 6.670 | 6.390 | 6.400 | 6.235 | 14,812,129 |
| 2025-11-20 | 6.690 | 6.750 | 6.650 | 6.680 | 6.508 | 7,059,600 |
| 2025-11-19 | 6.710 | 6.760 | 6.630 | 6.680 | 6.508 | 10,510,825 |
| 2025-11-18 | 6.910 | 6.910 | 6.690 | 6.710 | 6.537 | 12,881,940 |
| 2025-11-17 | 6.980 | 7.010 | 6.880 | 6.910 | 6.732 | 8,196,960 |
| 2025-11-14 | 6.940 | 7.090 | 6.920 | 6.980 | 6.800 | 11,306,920 |
| 2025-11-13 | 7.000 | 7.030 | 6.900 | 6.930 | 6.751 | 12,302,468 |
| 2025-11-12 | 7.110 | 7.110 | 6.980 | 7.000 | 6.819 | 9,248,940 |
| 2025-11-11 | 7.040 | 7.180 | 7.040 | 7.090 | 6.907 | 9,844,780 |
| 2025-11-10 | 7.100 | 7.120 | 6.960 | 7.060 | 6.878 | 13,732,453 |
| 2025-11-07 | 7.020 | 7.090 | 6.980 | 7.060 | 6.878 | 9,529,300 |
| 2025-11-06 | 6.980 | 7.070 | 6.910 | 7.040 | 6.858 | 11,361,342 |
| 2025-11-05 | 6.810 | 7.030 | 6.790 | 6.980 | 6.800 | 13,707,415 |
| 2025-11-04 | 6.800 | 7.030 | 6.790 | 6.850 | 6.673 | 18,333,288 |
| 2025-11-03 | 6.730 | 6.790 | 6.650 | 6.780 | 6.605 | 11,974,164 |
| 2025-10-31 | 6.770 | 6.800 | 6.710 | 6.710 | 6.537 | 14,844,280 |
| 2025-10-30 | 7.130 | 7.150 | 6.750 | 6.780 | 6.605 | 33,903,527 |
| 2025-10-29 | 7.310 | 7.310 | 7.140 | 7.260 | 7.073 | 10,864,700 |
| 2025-10-28 | 7.400 | 7.430 | 7.290 | 7.310 | 7.121 | 10,104,327 |
| 2025-10-27 | 7.510 | 7.520 | 7.390 | 7.440 | 7.248 | 10,435,480 |
| 2025-10-24 | 7.370 | 7.470 | 7.300 | 7.440 | 7.248 | 14,080,680 |
| 2025-10-23 | 7.310 | 7.380 | 7.220 | 7.360 | 7.170 | 11,831,640 |
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.