Jiangsu Rainbow Heavy Industries Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.250	5.540	5.170	5.430	4.863	17,938,520
2022-05-09	5.160	5.390	5.160	5.280	4.729	9,711,881
2022-05-06	5.210	5.260	5.080	5.140	4.603	9,864,886
2022-05-05	5.250	5.410	5.180	5.310	4.756	12,683,629
2022-04-29	5.020	5.290	5.020	5.250	4.702	13,555,801
2022-04-28	5.100	5.160	4.900	5.010	4.487	12,766,068
2022-04-27	4.850	5.160	4.800	5.140	4.603	18,423,343
2022-04-26	5.400	5.430	4.920	4.920	4.406	33,028,200
2022-04-25	5.900	5.900	5.470	5.470	4.899	19,751,232
2022-04-22	5.880	6.150	5.860	5.960	5.338	12,567,949
2022-04-21	6.170	6.180	5.850	5.970	5.347	14,246,461
2022-04-20	6.370	6.370	6.060	6.120	5.481	14,116,568
2022-04-19	6.190	6.470	6.160	6.320	5.660	13,027,560
2022-04-18	6.120	6.220	6.040	6.190	5.544	10,936,992
2022-04-15	6.300	6.330	6.050	6.100	5.463	18,818,447
2022-04-14	6.450	6.500	6.300	6.350	5.687	16,983,402
2022-04-13	6.580	6.610	6.360	6.400	5.732	11,719,405
2022-04-12	6.540	6.640	6.470	6.620	5.929	9,778,065
2022-04-11	6.860	6.920	6.540	6.580	5.893	14,075,900
2022-04-08	7.090	7.170	6.870	6.920	6.197	15,497,329
2022-04-07	7.160	7.310	7.080	7.100	6.359	9,070,412
2022-04-06	7.360	7.370	7.180	7.260	6.502	9,433,939
2022-04-01	7.500	7.500	7.290	7.320	6.556	12,047,516
2022-03-31	7.650	7.740	7.530	7.540	6.753	7,737,224
2022-03-30	7.530	7.680	7.530	7.650	6.851	7,992,739
2022-03-29	7.700	7.700	7.440	7.500	6.717	8,199,550
2022-03-28	7.550	7.760	7.300	7.700	6.896	13,940,459
2022-03-25	7.560	7.710	7.560	7.630	6.833	8,733,139
2022-03-24	7.910	7.910	7.570	7.630	6.833	16,756,533
2022-03-23	7.760	8.100	7.680	7.950	7.120	20,198,566
2022-03-22	7.800	7.860	7.650	7.670	6.869	12,601,502
2022-03-21	7.790	7.890	7.620	7.790	6.977	12,122,088
2022-03-18	7.940	8.060	7.700	7.800	6.985	13,554,551
2022-03-17	8.050	8.150	7.780	7.850	7.030	23,336,346
2022-03-16	7.660	8.140	7.510	8.030	7.191	23,287,248
2022-03-15	7.970	8.000	7.490	7.560	6.771	26,976,667
2022-03-14	8.260	8.370	8.010	8.030	7.191	17,753,533
2022-03-11	8.470	8.530	8.090	8.340	7.469	19,846,060
2022-03-10	8.400	8.650	8.260	8.570	7.675	21,471,621
2022-03-09	8.390	8.480	7.830	8.230	7.371	23,252,800
2022-03-08	8.750	8.980	8.110	8.170	7.317	28,874,594
2022-03-07	8.350	8.880	8.350	8.560	7.666	31,300,294
2022-03-04	8.680	8.700	8.300	8.330	7.460	17,440,341
2022-03-03	9.050	9.090	8.520	8.680	7.774	27,980,281
2022-03-02	8.690	9.040	8.610	8.980	8.042	28,823,018
2022-03-01	8.530	8.880	8.530	8.720	7.809	24,382,481
2022-02-28	8.500	8.600	8.200	8.540	7.648	23,694,890
2022-02-25	8.510	8.740	8.400	8.560	7.666	27,235,448
2022-02-24	8.360	8.540	8.010	8.370	7.496	36,548,337
2022-02-23	8.220	8.460	8.200	8.430	7.550	25,050,146
2022-02-22	8.400	8.440	8.150	8.210	7.353	22,193,413
2022-02-21	8.270	8.520	8.200	8.480	7.594	21,784,778
2022-02-18	8.290	8.330	8.190	8.300	7.433	16,675,853
2022-02-17	8.220	8.470	8.160	8.370	7.496	33,156,180
2022-02-16	7.950	8.340	7.860	8.280	7.415	39,406,922
2022-02-15	7.360	8.000	7.310	7.950	7.120	36,108,773
2022-02-14	7.200	7.460	7.150	7.360	6.591	13,224,699
2022-02-11	7.780	7.780	7.300	7.300	6.538	33,872,607
2022-02-10	8.060	8.160	7.780	7.880	7.057	25,607,290
2022-02-09	7.980	8.110	7.810	8.050	7.209	21,159,856

← NewerPage 19 of 21 · 1,218 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.