Jiangsu Rainbow Heavy Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.780 | 5.840 | 5.670 | 5.810 | 5.810 | 10,093,021 |
| 2026-10-16 | 5.790 | 5.950 | 5.750 | 5.840 | 5.840 | 10,959,819 |
| 2026-10-15 | 5.770 | 5.860 | 5.680 | 5.730 | 5.730 | 13,066,786 |
| 2026-10-14 | 6.100 | 6.130 | 5.890 | 5.930 | 5.930 | 12,298,186 |
| 2026-10-13 | 5.900 | 6.180 | 5.780 | 6.100 | 6.100 | 19,973,174 |
| 2026-10-12 | 5.890 | 6.130 | 5.870 | 5.950 | 5.950 | 20,099,391 |
| 2026-10-09 | 5.940 | 5.960 | 5.700 | 5.890 | 5.890 | 17,037,641 |
| 2026-10-08 | 5.930 | 6.200 | 5.920 | 5.970 | 5.970 | 19,685,840 |
| 2026-09-30 | 6.000 | 6.070 | 5.810 | 5.840 | 5.840 | 11,345,846 |
| 2026-09-29 | 5.890 | 5.940 | 5.830 | 5.870 | 5.870 | 8,386,155 |
| 2026-09-28 | 6.020 | 6.060 | 5.830 | 5.860 | 5.860 | 14,323,010 |
| 2026-09-24 | 6.150 | 6.210 | 6.020 | 6.020 | 6.020 | 13,150,022 |
| 2026-09-23 | 6.340 | 6.340 | 6.140 | 6.150 | 6.150 | 13,351,377 |
| 2026-09-22 | 6.260 | 6.380 | 6.170 | 6.340 | 6.340 | 19,131,623 |
| 2026-09-21 | 6.020 | 6.290 | 5.980 | 6.280 | 6.280 | 19,371,164 |
| 2026-09-18 | 6.020 | 6.070 | 5.940 | 5.960 | 5.960 | 14,941,234 |
| 2026-09-17 | 5.900 | 6.060 | 5.840 | 6.020 | 6.020 | 20,107,301 |
| 2026-09-16 | 5.900 | 5.990 | 5.800 | 5.900 | 5.900 | 22,843,596 |
| 2026-09-15 | 6.300 | 6.320 | 5.880 | 5.920 | 5.920 | 32,789,242 |
| 2026-09-14 | 6.270 | 6.390 | 6.170 | 6.340 | 6.340 | 22,124,855 |
| 2026-09-11 | 6.380 | 6.470 | 6.230 | 6.310 | 6.310 | 25,424,969 |
| 2026-09-10 | 6.470 | 6.580 | 6.340 | 6.390 | 6.390 | 31,425,752 |
| 2026-09-09 | 6.420 | 6.530 | 6.270 | 6.470 | 6.470 | 68,963,453 |
| 2026-09-08 | 6.180 | 6.620 | 6.150 | 6.410 | 6.410 | 97,551,703 |
| 2026-09-07 | 5.540 | 6.020 | 5.520 | 6.020 | 6.020 | 48,724,551 |
| 2026-09-04 | 5.500 | 5.560 | 5.440 | 5.470 | 5.470 | 9,081,581 |
| 2026-09-03 | 5.500 | 5.550 | 5.450 | 5.470 | 5.470 | 10,380,060 |
| 2026-09-02 | 5.460 | 5.530 | 5.400 | 5.510 | 5.510 | 9,869,298 |
| 2026-09-01 | 5.410 | 5.520 | 5.410 | 5.490 | 5.490 | 12,068,589 |
| 2026-08-31 | 5.380 | 5.470 | 5.380 | 5.430 | 5.430 | 10,078,867 |
| 2026-08-28 | 5.380 | 5.410 | 5.320 | 5.390 | 5.390 | 9,749,756 |
| 2026-08-27 | 5.350 | 5.350 | 5.280 | 5.340 | 5.340 | 9,084,459 |
| 2026-08-26 | 5.300 | 5.360 | 5.290 | 5.330 | 5.330 | 11,569,800 |
| 2026-08-25 | 5.190 | 5.370 | 5.110 | 5.350 | 5.350 | 20,191,137 |
| 2026-08-24 | 5.410 | 5.480 | 5.370 | 5.460 | 5.460 | 12,122,974 |
| 2026-08-21 | 5.460 | 5.460 | 5.360 | 5.420 | 5.420 | 10,768,197 |
| 2026-08-20 | 5.460 | 5.510 | 5.410 | 5.470 | 5.470 | 13,625,960 |
| 2026-08-19 | 5.480 | 5.550 | 5.420 | 5.450 | 5.450 | 13,680,300 |
| 2026-08-18 | 5.630 | 5.650 | 5.490 | 5.530 | 5.530 | 16,819,266 |
| 2026-08-17 | 5.550 | 5.600 | 5.460 | 5.570 | 5.570 | 26,316,656 |
| 2026-08-14 | 5.680 | 5.740 | 5.440 | 5.500 | 5.500 | 39,157,852 |
| 2026-08-13 | 6.240 | 6.240 | 5.740 | 5.760 | 5.760 | 71,474,266 |
| 2026-08-12 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 7,323,340 |
| 2026-08-11 | 5.260 | 5.310 | 5.200 | 5.230 | 5.230 | 9,344,100 |
| 2026-08-10 | 5.170 | 5.270 | 5.140 | 5.250 | 5.250 | 11,683,101 |
| 2026-08-07 | 5.210 | 5.210 | 5.100 | 5.160 | 5.160 | 13,791,626 |
| 2026-08-06 | 5.270 | 5.270 | 5.090 | 5.180 | 5.180 | 14,498,213 |
| 2026-08-05 | 5.240 | 5.300 | 5.210 | 5.260 | 5.260 | 12,418,323 |
| 2026-08-04 | 5.280 | 5.290 | 5.190 | 5.260 | 5.260 | 11,915,520 |
| 2026-08-03 | 5.170 | 5.270 | 5.160 | 5.260 | 5.260 | 9,641,516 |
| 2026-07-31 | 5.110 | 5.190 | 5.060 | 5.190 | 5.190 | 14,627,061 |
| 2026-07-30 | 5.110 | 5.180 | 5.050 | 5.100 | 5.100 | 10,892,593 |
| 2026-07-29 | 5.090 | 5.170 | 5.060 | 5.140 | 5.140 | 10,925,573 |
| 2026-07-28 | 5.040 | 5.100 | 4.970 | 5.070 | 5.070 | 8,673,051 |
| 2026-07-27 | 4.900 | 5.070 | 4.890 | 5.040 | 5.040 | 9,223,471 |
| 2026-07-24 | 4.960 | 5.040 | 4.860 | 4.890 | 4.890 | 10,700,105 |
| 2026-07-23 | 4.870 | 5.060 | 4.850 | 5.030 | 5.030 | 9,721,998 |
| 2026-07-22 | 4.950 | 4.970 | 4.830 | 4.870 | 4.870 | 10,369,226 |
| 2026-07-21 | 5.010 | 5.050 | 4.900 | 4.950 | 4.950 | 12,101,076 |
| 2026-07-20 | 5.000 | 5.120 | 4.950 | 5.020 | 5.020 | 11,017,976 |
Page 1 of 3 · 121 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.