Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.310	6.430	6.300	6.390	5.927	13,407,361
2025-04-22	6.280	6.310	6.200	6.280	5.825	12,964,180
2025-04-21	6.150	6.290	6.110	6.270	5.816	13,095,520
2025-04-18	6.140	6.200	6.110	6.150	5.705	10,670,060
2025-04-17	6.090	6.230	6.070	6.180	5.732	13,234,740
2025-04-16	6.200	6.250	6.050	6.100	5.658	17,457,900
2025-04-15	6.250	6.280	6.160	6.250	5.797	13,219,400
2025-04-14	6.180	6.330	6.160	6.220	5.770	21,390,946
2025-04-11	5.950	6.200	5.920	6.060	5.621	25,911,960
2025-04-10	5.990	6.140	5.900	6.010	5.575	33,613,058
2025-04-09	5.610	5.890	5.290	5.850	5.426	38,457,118
2025-04-08	6.000	6.060	5.490	5.600	5.194	50,935,438
2025-04-07	6.300	6.330	6.080	6.080	5.640	20,356,500
2025-04-03	6.840	6.950	6.700	6.750	6.261	22,067,100
2025-04-02	6.890	7.000	6.860	6.920	6.419	23,073,842
2025-04-01	6.960	7.050	6.900	6.900	6.400	26,128,544
2025-03-31	7.080	7.130	6.830	6.930	6.428	33,500,351
2025-03-28	7.300	7.340	7.110	7.140	6.623	31,948,050
2025-03-27	7.190	7.530	7.040	7.310	6.781	61,544,625
2025-03-26	7.420	7.600	7.230	7.250	6.725	75,551,805
2025-03-25	7.810	7.860	7.470	7.500	6.957	84,915,091
2025-03-24	7.980	8.200	7.500	7.960	7.384	136,105,426
2025-03-21	7.400	7.980	7.350	7.810	7.244	122,441,788
2025-03-20	7.130	7.290	7.090	7.250	6.725	24,888,591
2025-03-19	7.180	7.210	7.060	7.100	6.586	17,365,427
2025-03-18	7.100	7.200	7.060	7.180	6.660	25,033,882
2025-03-17	6.990	7.180	6.950	7.120	6.604	37,012,700
2025-03-14	6.710	6.930	6.710	6.860	6.363	21,379,920
2025-03-13	6.800	6.810	6.620	6.690	6.205	15,745,000
2025-03-12	6.750	6.880	6.720	6.820	6.326	19,460,620
2025-03-11	6.600	6.730	6.550	6.730	6.243	19,816,052
2025-03-10	6.460	6.680	6.430	6.660	6.178	30,605,597
2025-03-07	6.390	6.580	6.380	6.460	5.992	19,160,492
2025-03-06	6.400	6.470	6.370	6.400	5.937	17,794,520
2025-03-05	6.390	6.460	6.340	6.410	5.946	12,981,620
2025-03-04	6.270	6.440	6.270	6.380	5.918	12,331,860
2025-03-03	6.410	6.510	6.260	6.320	5.862	21,443,900
2025-02-28	6.480	6.530	6.370	6.410	5.946	18,637,458
2025-02-27	6.580	6.600	6.360	6.490	6.020	19,901,380
2025-02-26	6.520	6.610	6.480	6.570	6.094	16,774,780
2025-02-25	6.500	6.620	6.450	6.480	6.011	18,133,537
2025-02-24	6.500	6.600	6.430	6.550	6.076	21,752,164
2025-02-21	6.280	6.600	6.240	6.520	6.048	38,548,500
2025-02-20	6.110	6.300	6.100	6.280	5.825	28,110,258
2025-02-19	6.030	6.150	6.030	6.130	5.686	15,162,170
2025-02-18	6.080	6.190	6.010	6.040	5.603	19,163,561
2025-02-17	6.050	6.100	6.020	6.100	5.658	19,677,106
2025-02-14	6.090	6.150	6.050	6.080	5.640	21,455,537
2025-02-13	6.260	6.320	6.080	6.090	5.649	26,621,886
2025-02-12	6.200	6.380	6.180	6.280	5.825	25,873,760
2025-02-11	6.170	6.260	6.100	6.240	5.788	26,820,200
2025-02-10	6.180	6.190	6.070	6.140	5.695	29,650,620
2025-02-07	5.940	6.260	5.910	6.180	5.732	57,969,015
2025-02-06	5.950	5.960	5.850	5.920	5.491	33,373,780
2025-02-05	5.960	5.980	5.800	5.910	5.482	35,302,936
2025-01-27	5.960	6.050	5.910	5.950	5.519	41,236,802
2025-01-24	5.810	5.990	5.730	5.960	5.528	66,934,459
2025-01-23	6.200	6.310	5.840	5.860	5.436	121,335,251
2025-01-22	6.260	6.260	6.260	6.260	5.807	18,108,716
2025-01-21	5.630	5.710	5.610	5.690	5.278	26,238,126

← NewerPage 7 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.