Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.230	7.480	7.140	7.360	7.170	18,285,645
2025-10-21	6.950	7.280	6.940	7.210	7.024	14,705,438
2025-10-20	6.970	7.020	6.870	6.920	6.741	12,715,095
2025-10-17	7.170	7.170	6.860	6.870	6.693	16,161,766
2025-10-16	7.290	7.300	7.130	7.160	6.975	9,671,948
2025-10-15	7.190	7.310	7.100	7.280	7.092	14,675,842
2025-10-14	7.330	7.400	7.180	7.210	7.024	14,617,178
2025-10-13	7.150	7.340	7.080	7.300	7.112	16,576,636
2025-10-10	7.230	7.510	7.180	7.380	7.190	18,358,302
2025-10-09	7.090	7.280	7.090	7.220	7.034	14,342,368
2025-09-30	7.120	7.160	7.050	7.110	6.926	14,087,159
2025-09-29	6.990	7.150	6.860	7.120	6.936	18,535,484
2025-09-26	6.920	7.130	6.890	7.000	6.819	15,340,051
2025-09-25	6.930	7.020	6.880	6.950	6.771	15,063,540
2025-09-24	6.910	7.110	6.860	6.960	6.780	16,042,955
2025-09-23	6.850	6.950	6.730	6.940	6.761	18,047,480
2025-09-22	6.840	6.990	6.720	6.830	6.654	14,495,700
2025-09-19	6.790	6.960	6.740	6.830	6.654	17,457,490
2025-09-18	6.690	7.040	6.620	6.810	6.634	30,949,797
2025-09-17	6.540	6.740	6.510	6.680	6.508	16,115,480
2025-09-16	6.460	6.550	6.460	6.530	6.361	12,033,306
2025-09-15	6.540	6.560	6.420	6.440	6.274	12,411,744
2025-09-12	6.520	6.590	6.470	6.540	6.371	11,233,700
2025-09-11	6.470	6.510	6.420	6.510	6.342	10,413,140
2025-09-10	6.500	6.570	6.440	6.470	6.303	10,290,121
2025-09-09	6.500	6.540	6.430	6.490	6.322	12,414,334
2025-09-08	6.510	6.540	6.450	6.490	6.322	10,694,924
2025-09-05	6.420	6.520	6.420	6.510	6.342	10,562,300
2025-09-04	6.480	6.530	6.340	6.420	6.254	11,910,860
2025-09-03	6.590	6.620	6.430	6.470	6.303	11,136,980
2025-09-02	6.640	6.700	6.430	6.550	6.381	14,309,260
2025-09-01	6.700	6.720	6.600	6.620	6.449	13,860,900
2025-08-29	6.690	6.790	6.660	6.700	6.527	13,485,940
2025-08-28	6.800	6.880	6.490	6.710	6.537	26,822,740
2025-08-27	7.060	7.110	6.800	6.800	6.624	20,822,520
2025-08-26	7.060	7.110	6.860	7.070	6.888	24,494,933
2025-08-25	7.140	7.160	7.070	7.110	6.926	15,767,344
2025-08-22	7.100	7.150	7.050	7.100	6.917	12,961,720
2025-08-21	7.080	7.190	7.060	7.090	6.907	17,901,360
2025-08-20	7.080	7.130	7.050	7.110	6.926	10,583,724
2025-08-19	7.110	7.130	7.030	7.090	6.907	11,192,734
2025-08-18	7.170	7.210	7.090	7.110	6.926	17,397,591
2025-08-15	6.960	7.180	6.950	7.160	6.975	18,074,720
2025-08-14	7.030	7.090	6.950	6.950	6.771	16,574,977
2025-08-13	7.020	7.030	6.940	6.990	6.810	14,111,982
2025-08-12	7.080	7.100	6.960	7.020	6.839	16,603,764
2025-08-11	7.130	7.170	7.050	7.090	6.907	15,343,540
2025-08-08	6.990	7.180	6.970	7.110	6.926	20,638,220
2025-08-07	7.030	7.090	6.940	7.020	6.839	19,971,764
2025-08-06	6.820	7.090	6.790	7.030	6.849	27,524,300
2025-08-05	6.660	6.840	6.660	6.810	6.634	16,724,580
2025-08-04	6.640	6.680	6.570	6.670	6.498	15,853,766
2025-08-01	6.680	6.750	6.640	6.670	6.498	18,356,593
2025-07-31	6.660	6.900	6.640	6.700	6.527	34,829,123
2025-07-30	6.560	6.740	6.510	6.690	6.517	23,025,358
2025-07-29	6.470	6.600	6.440	6.560	6.391	15,007,880
2025-07-28	6.460	6.500	6.430	6.490	6.322	8,648,728
2025-07-25	6.480	6.530	6.460	6.480	6.313	8,459,860
2025-07-24	6.470	6.540	6.470	6.490	6.322	10,698,000
2025-07-23	6.560	6.570	6.470	6.480	6.313	11,059,140

← NewerPage 5 of 21 · 1,216 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.