Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.590 | 5.670 | 5.540 | 5.620 | 5.213 | 29,657,353 |
| 2025-01-17 | 5.730 | 5.770 | 5.500 | 5.540 | 5.139 | 34,613,320 |
| 2025-01-16 | 5.610 | 5.680 | 5.570 | 5.680 | 5.269 | 34,623,314 |
| 2025-01-15 | 5.560 | 5.650 | 5.480 | 5.580 | 5.176 | 31,365,270 |
| 2025-01-14 | 5.420 | 5.570 | 5.390 | 5.570 | 5.167 | 43,446,525 |
| 2025-01-13 | 5.360 | 5.540 | 5.240 | 5.470 | 5.074 | 45,734,948 |
| 2025-01-10 | 5.300 | 5.560 | 5.270 | 5.420 | 5.027 | 37,820,142 |
| 2025-01-09 | 5.310 | 5.400 | 5.260 | 5.300 | 4.916 | 18,953,232 |
| 2025-01-08 | 5.350 | 5.440 | 5.210 | 5.350 | 4.963 | 27,654,905 |
| 2025-01-07 | 5.060 | 5.500 | 5.040 | 5.330 | 4.944 | 33,483,522 |
| 2025-01-06 | 4.900 | 5.100 | 4.780 | 5.050 | 4.684 | 18,119,509 |
| 2025-01-03 | 5.110 | 5.140 | 4.880 | 4.890 | 4.536 | 17,811,702 |
| 2025-01-02 | 5.200 | 5.290 | 5.020 | 5.090 | 4.721 | 15,396,772 |
| 2024-12-31 | 5.330 | 5.380 | 5.200 | 5.210 | 4.833 | 9,748,503 |
| 2024-12-30 | 5.380 | 5.420 | 5.290 | 5.330 | 4.944 | 11,199,782 |
| 2024-12-27 | 5.310 | 5.440 | 5.290 | 5.400 | 5.009 | 14,213,320 |
| 2024-12-26 | 5.170 | 5.320 | 5.150 | 5.310 | 4.925 | 13,862,801 |
| 2024-12-25 | 5.240 | 5.270 | 5.100 | 5.180 | 4.805 | 12,257,720 |
| 2024-12-24 | 5.160 | 5.310 | 5.150 | 5.270 | 4.888 | 14,560,630 |
| 2024-12-23 | 5.370 | 5.380 | 5.100 | 5.130 | 4.758 | 16,168,965 |
| 2024-12-20 | 5.310 | 5.390 | 5.270 | 5.350 | 4.963 | 14,800,469 |
| 2024-12-19 | 5.170 | 5.380 | 5.080 | 5.320 | 4.935 | 22,896,820 |
| 2024-12-18 | 5.250 | 5.280 | 5.190 | 5.220 | 4.842 | 10,814,700 |
| 2024-12-17 | 5.420 | 5.430 | 5.190 | 5.210 | 4.833 | 17,085,122 |
| 2024-12-16 | 5.470 | 5.560 | 5.370 | 5.420 | 5.027 | 13,696,649 |
| 2024-12-13 | 5.580 | 5.600 | 5.440 | 5.460 | 5.065 | 16,736,880 |
| 2024-12-12 | 5.620 | 5.650 | 5.550 | 5.600 | 5.194 | 16,598,808 |
| 2024-12-11 | 5.570 | 5.660 | 5.540 | 5.600 | 5.194 | 19,890,345 |
| 2024-12-10 | 5.730 | 5.830 | 5.560 | 5.570 | 5.167 | 23,604,640 |
| 2024-12-09 | 5.590 | 5.690 | 5.560 | 5.630 | 5.222 | 17,965,482 |
| 2024-12-06 | 5.620 | 5.660 | 5.520 | 5.610 | 5.204 | 19,182,016 |
| 2024-12-05 | 5.500 | 5.630 | 5.490 | 5.600 | 5.194 | 26,522,263 |
| 2024-12-04 | 5.440 | 5.780 | 5.420 | 5.580 | 5.176 | 42,389,778 |
| 2024-12-03 | 5.460 | 5.480 | 5.370 | 5.440 | 5.046 | 15,284,080 |
| 2024-12-02 | 5.320 | 5.470 | 5.300 | 5.460 | 5.065 | 20,819,156 |
| 2024-11-29 | 5.260 | 5.320 | 5.230 | 5.300 | 4.916 | 12,378,101 |
| 2024-11-28 | 5.250 | 5.330 | 5.220 | 5.270 | 4.888 | 15,528,663 |
| 2024-11-27 | 5.150 | 5.260 | 5.010 | 5.250 | 4.870 | 14,019,860 |
| 2024-11-26 | 5.210 | 5.260 | 5.170 | 5.180 | 4.805 | 9,283,995 |
| 2024-11-25 | 5.120 | 5.240 | 5.120 | 5.240 | 4.861 | 10,939,935 |
| 2024-11-22 | 5.280 | 5.320 | 5.120 | 5.130 | 4.758 | 13,737,860 |
| 2024-11-21 | 5.250 | 5.320 | 5.230 | 5.300 | 4.916 | 10,497,040 |
| 2024-11-20 | 5.210 | 5.300 | 5.180 | 5.270 | 4.888 | 12,689,516 |
| 2024-11-19 | 5.120 | 5.220 | 5.080 | 5.220 | 4.842 | 12,501,800 |
| 2024-11-18 | 5.110 | 5.230 | 5.040 | 5.100 | 4.731 | 17,057,560 |
| 2024-11-15 | 5.200 | 5.250 | 5.100 | 5.120 | 4.749 | 13,846,080 |
| 2024-11-14 | 5.330 | 5.370 | 5.170 | 5.210 | 4.833 | 14,244,100 |
| 2024-11-13 | 5.310 | 5.390 | 5.250 | 5.350 | 4.963 | 21,256,173 |
| 2024-11-12 | 5.420 | 5.470 | 5.270 | 5.330 | 4.944 | 19,696,639 |
| 2024-11-11 | 5.360 | 5.450 | 5.320 | 5.440 | 5.046 | 21,055,820 |
| 2024-11-08 | 5.440 | 5.470 | 5.350 | 5.380 | 4.990 | 21,546,232 |
| 2024-11-07 | 5.320 | 5.440 | 5.300 | 5.410 | 5.018 | 21,609,180 |
| 2024-11-06 | 5.320 | 5.430 | 5.290 | 5.370 | 4.981 | 23,902,937 |
| 2024-11-05 | 5.240 | 5.320 | 5.200 | 5.300 | 4.916 | 22,986,623 |
| 2024-11-04 | 5.090 | 5.230 | 5.050 | 5.210 | 4.833 | 20,322,944 |
| 2024-11-01 | 5.160 | 5.210 | 5.030 | 5.080 | 4.712 | 17,538,157 |
| 2024-10-31 | 5.170 | 5.220 | 5.100 | 5.180 | 4.805 | 22,014,400 |
| 2024-10-30 | 4.990 | 5.120 | 4.980 | 5.100 | 4.731 | 16,582,484 |
| 2024-10-29 | 5.190 | 5.200 | 4.990 | 4.990 | 4.629 | 17,177,649 |
| 2024-10-28 | 5.080 | 5.170 | 5.040 | 5.160 | 4.786 | 17,525,000 |
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.