Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.950 | 5.050 | 4.930 | 5.040 | 4.675 | 12,871,360 |
| 2024-10-24 | 4.980 | 4.990 | 4.900 | 4.950 | 4.592 | 12,131,280 |
| 2024-10-23 | 4.900 | 5.120 | 4.900 | 5.000 | 4.638 | 20,817,804 |
| 2024-10-22 | 4.790 | 4.930 | 4.760 | 4.920 | 4.564 | 16,400,480 |
| 2024-10-21 | 4.770 | 4.830 | 4.720 | 4.790 | 4.443 | 17,764,860 |
| 2024-10-18 | 4.680 | 4.810 | 4.640 | 4.750 | 4.406 | 14,537,489 |
| 2024-10-17 | 4.720 | 4.780 | 4.650 | 4.660 | 4.323 | 12,002,200 |
| 2024-10-16 | 4.740 | 4.780 | 4.660 | 4.720 | 4.378 | 13,601,271 |
| 2024-10-15 | 4.850 | 4.890 | 4.760 | 4.770 | 4.425 | 14,814,440 |
| 2024-10-14 | 4.810 | 4.890 | 4.740 | 4.880 | 4.527 | 14,695,972 |
| 2024-10-11 | 4.950 | 4.970 | 4.760 | 4.800 | 4.452 | 20,784,102 |
| 2024-10-10 | 5.000 | 5.080 | 4.880 | 4.970 | 4.610 | 25,677,164 |
| 2024-10-09 | 5.230 | 5.230 | 4.930 | 4.930 | 4.573 | 36,886,407 |
| 2024-10-08 | 5.610 | 5.610 | 5.060 | 5.370 | 4.981 | 55,564,311 |
| 2024-09-30 | 4.920 | 5.160 | 4.860 | 5.110 | 4.740 | 40,713,841 |
| 2024-09-27 | 4.630 | 4.850 | 4.630 | 4.750 | 4.406 | 25,716,873 |
| 2024-09-26 | 4.420 | 4.610 | 4.410 | 4.600 | 4.267 | 16,011,022 |
| 2024-09-25 | 4.480 | 4.540 | 4.410 | 4.430 | 4.109 | 15,772,640 |
| 2024-09-24 | 4.190 | 4.390 | 4.190 | 4.390 | 4.072 | 12,608,100 |
| 2024-09-23 | 4.160 | 4.210 | 4.150 | 4.190 | 3.887 | 4,682,802 |
| 2024-09-20 | 4.220 | 4.230 | 4.150 | 4.190 | 3.887 | 5,654,000 |
| 2024-09-19 | 4.120 | 4.240 | 4.110 | 4.220 | 3.914 | 8,199,461 |
| 2024-09-18 | 4.150 | 4.160 | 4.040 | 4.110 | 3.812 | 6,327,800 |
| 2024-09-13 | 4.160 | 4.180 | 4.110 | 4.140 | 3.840 | 5,973,200 |
| 2024-09-12 | 4.130 | 4.210 | 4.130 | 4.160 | 3.859 | 6,831,040 |
| 2024-09-11 | 4.120 | 4.150 | 4.090 | 4.130 | 3.831 | 4,946,550 |
| 2024-09-10 | 4.140 | 4.160 | 4.050 | 4.140 | 3.840 | 7,391,740 |
| 2024-09-09 | 4.170 | 4.180 | 4.100 | 4.130 | 3.831 | 6,468,500 |
| 2024-09-06 | 4.250 | 4.270 | 4.150 | 4.170 | 3.868 | 6,210,540 |
| 2024-09-05 | 4.250 | 4.300 | 4.210 | 4.240 | 3.933 | 7,322,100 |
| 2024-09-04 | 4.230 | 4.320 | 4.230 | 4.260 | 3.952 | 8,194,980 |
| 2024-09-03 | 4.220 | 4.330 | 4.220 | 4.280 | 3.970 | 11,052,260 |
| 2024-09-02 | 4.300 | 4.350 | 4.190 | 4.240 | 3.933 | 25,421,813 |
| 2024-08-30 | 4.100 | 4.200 | 4.040 | 4.160 | 3.859 | 11,922,080 |
| 2024-08-29 | 3.950 | 4.120 | 3.950 | 4.090 | 3.794 | 7,783,840 |
| 2024-08-28 | 3.940 | 4.010 | 3.930 | 3.970 | 3.683 | 6,550,042 |
| 2024-08-27 | 4.010 | 4.060 | 3.960 | 3.970 | 3.683 | 6,264,500 |
| 2024-08-26 | 3.980 | 4.040 | 3.930 | 4.020 | 3.729 | 6,547,560 |
| 2024-08-23 | 4.020 | 4.020 | 3.910 | 3.980 | 3.692 | 6,967,600 |
| 2024-08-22 | 4.080 | 4.120 | 3.980 | 4.020 | 3.729 | 10,322,192 |
| 2024-08-21 | 4.110 | 4.150 | 4.060 | 4.080 | 3.785 | 7,793,085 |
| 2024-08-20 | 4.230 | 4.230 | 4.100 | 4.140 | 3.840 | 9,640,542 |
| 2024-08-19 | 4.220 | 4.260 | 4.200 | 4.220 | 3.914 | 5,321,000 |
| 2024-08-16 | 4.260 | 4.280 | 4.210 | 4.220 | 3.914 | 6,947,300 |
| 2024-08-15 | 4.250 | 4.320 | 4.200 | 4.260 | 3.952 | 9,856,780 |
| 2024-08-14 | 4.320 | 4.340 | 4.260 | 4.270 | 3.961 | 6,538,220 |
| 2024-08-13 | 4.310 | 4.350 | 4.280 | 4.340 | 4.026 | 5,583,500 |
| 2024-08-12 | 4.360 | 4.380 | 4.290 | 4.310 | 3.998 | 6,039,000 |
| 2024-08-09 | 4.380 | 4.420 | 4.330 | 4.340 | 4.026 | 5,815,740 |
| 2024-08-08 | 4.360 | 4.400 | 4.250 | 4.360 | 4.044 | 8,227,100 |
| 2024-08-07 | 4.420 | 4.440 | 4.380 | 4.400 | 4.081 | 7,511,400 |
| 2024-08-06 | 4.400 | 4.460 | 4.370 | 4.430 | 4.109 | 6,831,000 |
| 2024-08-05 | 4.450 | 4.530 | 4.350 | 4.350 | 4.035 | 10,192,400 |
| 2024-08-02 | 4.510 | 4.580 | 4.460 | 4.470 | 4.146 | 9,443,340 |
| 2024-08-01 | 4.510 | 4.650 | 4.480 | 4.550 | 4.220 | 15,552,620 |
| 2024-07-31 | 4.330 | 4.530 | 4.330 | 4.510 | 4.183 | 13,241,292 |
| 2024-07-30 | 4.460 | 4.460 | 4.300 | 4.370 | 4.054 | 10,210,570 |
| 2024-07-29 | 4.440 | 4.490 | 4.410 | 4.450 | 4.128 | 11,931,808 |
| 2024-07-26 | 4.170 | 4.530 | 4.150 | 4.470 | 4.146 | 24,235,796 |
| 2024-07-25 | 4.140 | 4.210 | 4.100 | 4.190 | 3.887 | 8,786,967 |
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.