Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	6.530	6.560	6.490	6.560	6.391	11,619,000
2025-07-21	6.430	6.500	6.420	6.500	6.332	10,165,820
2025-07-18	6.420	6.440	6.360	6.410	6.245	8,055,160
2025-07-17	6.430	6.430	6.370	6.420	6.254	9,930,050
2025-07-16	6.430	6.460	6.380	6.410	6.245	9,817,654
2025-07-15	6.520	6.520	6.370	6.420	6.254	12,363,700
2025-07-14	6.460	6.550	6.400	6.510	6.342	13,137,660
2025-07-11	6.470	6.490	6.400	6.460	6.293	13,059,720
2025-07-10	6.430	6.540	6.430	6.470	6.303	12,172,720
2025-07-09	6.390	6.530	6.390	6.430	6.264	20,292,780
2025-07-08	6.360	6.400	6.340	6.390	6.225	11,069,180
2025-07-07	6.380	6.380	6.310	6.360	6.196	14,433,380
2025-07-04	6.390	6.500	6.370	6.380	6.215	17,839,400
2025-07-03	6.440	6.510	6.350	6.400	6.235	28,203,034
2025-07-02	6.550	6.660	6.350	6.480	6.313	51,990,363
2025-07-01	6.240	6.290	6.190	6.280	6.118	15,504,500
2025-06-30	6.080	6.370	6.080	6.250	6.089	29,449,802
2025-06-27	6.050	6.110	6.030	6.070	5.913	13,226,700
2025-06-26	5.950	6.200	5.940	6.070	5.913	24,446,407
2025-06-25	5.920	5.960	5.890	5.940	5.787	9,098,320
2025-06-24	5.780	5.910	5.780	5.900	5.748	10,766,900
2025-06-23	5.730	5.810	5.620	5.790	5.641	8,049,595
2025-06-20	5.740	5.800	5.720	5.740	5.592	8,807,180
2025-06-19	5.840	5.870	5.720	5.730	5.582	10,101,464
2025-06-18	5.860	5.910	5.850	5.870	5.719	7,293,600
2025-06-17	5.910	5.930	5.840	5.890	5.738	7,670,900
2025-06-16	5.880	5.940	5.850	5.910	5.757	8,864,000
2025-06-13	5.950	5.960	5.870	5.890	5.738	10,737,900
2025-06-12	5.990	6.040	5.940	5.960	5.806	10,853,400
2025-06-11	5.980	6.060	5.950	6.020	5.865	11,709,628
2025-06-10	5.970	6.040	5.900	5.970	5.816	14,056,752
2025-06-09	5.970	6.000	5.950	5.960	5.806	9,289,303
2025-06-06	6.000	6.010	5.910	5.970	5.816	12,448,241
2025-06-05	6.290	6.310	6.240	6.270	5.816	14,683,755
2025-06-04	6.230	6.290	6.200	6.290	5.834	11,788,660
2025-06-03	6.140	6.210	6.110	6.200	5.751	9,659,280
2025-05-30	6.230	6.230	6.140	6.160	5.714	12,263,997
2025-05-29	6.190	6.270	6.160	6.250	5.797	13,894,540
2025-05-28	6.060	6.210	6.050	6.150	5.705	16,412,360
2025-05-27	6.080	6.090	6.000	6.060	5.621	11,608,100
2025-05-26	6.070	6.110	6.040	6.090	5.649	9,635,540
2025-05-23	6.170	6.170	6.060	6.070	5.630	13,513,960
2025-05-22	6.170	6.210	6.100	6.110	5.668	11,757,300
2025-05-21	6.220	6.230	6.160	6.180	5.732	13,212,517
2025-05-20	6.230	6.250	6.170	6.220	5.770	14,473,129
2025-05-19	6.210	6.260	6.170	6.220	5.770	13,643,800
2025-05-16	6.220	6.330	6.200	6.230	5.779	13,982,180
2025-05-15	6.350	6.360	6.220	6.220	5.770	14,884,900
2025-05-14	6.380	6.400	6.310	6.370	5.909	14,364,300
2025-05-13	6.420	6.470	6.330	6.360	5.899	17,848,280
2025-05-12	6.310	6.410	6.300	6.350	5.890	17,543,590
2025-05-09	6.420	6.420	6.210	6.250	5.797	16,819,837
2025-05-08	6.300	6.390	6.260	6.380	5.918	15,413,554
2025-05-07	6.260	6.360	6.240	6.310	5.853	24,507,674
2025-05-06	6.170	6.250	6.150	6.210	5.760	23,661,841
2025-04-30	6.230	6.250	6.090	6.100	5.658	24,557,968
2025-04-29	6.340	6.360	6.060	6.130	5.686	36,638,571
2025-04-28	6.380	6.390	6.260	6.290	5.834	14,673,660
2025-04-25	6.290	6.390	6.280	6.370	5.909	12,145,280
2025-04-24	6.390	6.450	6.220	6.300	5.844	13,698,741

← NewerPage 6 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.