Shenzhen - Delayed Quote
CNY
Jiangsu Rainbow Heavy Industries Co., Ltd. (002483.SZ)
5.41
-0.03
(-0.55%)
At close: October 30 at 3:04:36 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.38
5.52
5.33
5.41
5.41
13,793,200
Oct 29, 2026
5.37
5.47
5.35
5.44
5.44
13,800,478
Oct 28, 2026
5.41
5.47
5.28
5.38
5.38
11,286,800
Oct 27, 2026
5.53
5.58
5.29
5.29
5.29
20,204,140
Oct 26, 2026
5.62
5.67
5.54
5.61
5.61
9,422,900
Oct 23, 2026
5.51
5.67
5.30
5.64
5.64
17,354,259
Oct 22, 2026
5.71
5.73
5.55
5.56
5.56
9,530,500
Oct 21, 2026
5.77
5.83
5.67
5.69
5.69
8,463,520
Oct 20, 2026
5.78
5.90
5.71
5.75
5.75
9,448,481
Oct 19, 2026
5.78
5.84
5.67
5.81
5.81
10,093,021
Oct 16, 2026
5.79
5.95
5.75
5.84
5.84
10,959,819
Oct 15, 2026
5.77
5.86
5.68
5.73
5.73
13,066,786
Oct 14, 2026
6.10
6.13
5.89
5.93
5.93
12,298,186
Oct 13, 2026
5.90
6.18
5.78
6.10
6.10
19,973,174
Oct 12, 2026
5.89
6.13
5.87
5.95
5.95
20,099,390
Oct 9, 2026
5.94
5.96
5.70
5.89
5.89
17,037,641
Oct 8, 2026
5.93
6.20
5.92
5.97
5.97
19,685,840
Sep 30, 2026
6.00
6.07
5.81
5.84
5.84
11,345,846
Sep 29, 2026
5.89
5.94
5.83
5.87
5.87
8,386,155
Sep 28, 2026
6.02
6.06
5.83
5.86
5.86
14,323,010
Sep 24, 2026
6.15
6.21
6.02
6.02
6.02
13,150,022
Sep 23, 2026
6.34
6.34
6.14
6.15
6.15
13,351,377
Sep 22, 2026
6.26
6.38
6.17
6.34
6.34
19,131,625
Sep 21, 2026
6.02
6.29
5.98
6.28
6.28
19,371,164
Sep 18, 2026
6.02
6.07
5.94
5.96
5.96
14,941,234
Sep 17, 2026
5.90
6.06
5.84
6.02
6.02
20,107,300
Sep 16, 2026
5.90
5.99
5.80
5.90
5.90
22,843,595
Sep 15, 2026
6.30
6.32
5.88
5.92
5.92
32,789,244
Sep 14, 2026
6.27
6.39
6.17
6.34
6.34
22,124,857
Sep 11, 2026
6.38
6.47
6.23
6.31
6.31
25,424,968
Sep 10, 2026
6.47
6.58
6.34
6.39
6.39
31,425,752
Sep 9, 2026
6.42
6.53
6.27
6.47
6.47
68,963,454
Sep 8, 2026
6.18
6.62
6.15
6.41
6.41
97,551,704
Sep 7, 2026
5.54
6.02
5.52
6.02
6.02
48,724,554
Sep 4, 2026
5.50
5.56
5.44
5.47
5.47
9,081,581
Sep 3, 2026
5.50
5.55
5.45
5.47
5.47
10,380,060
Sep 2, 2026
5.46
5.53
5.40
5.51
5.51
9,869,298
Sep 1, 2026
5.41
5.52
5.41
5.49
5.49
12,068,589
Aug 31, 2026
5.38
5.47
5.38
5.43
5.43
10,078,867
Aug 28, 2026
5.38
5.41
5.32
5.39
5.39
9,749,756
Aug 27, 2026
5.35
5.35
5.28
5.34
5.34
9,084,459
Aug 26, 2026
5.30
5.36
5.29
5.33
5.33
11,569,800
Aug 25, 2026
5.19
5.37
5.11
5.35
5.35
20,191,137
Aug 24, 2026
5.41
5.48
5.37
5.46
5.46
12,122,974
Aug 21, 2026
5.46
5.46
5.36
5.42
5.42
10,768,197
Aug 20, 2026
5.46
5.51
5.41
5.47
5.47
13,625,960
Aug 19, 2026
5.48
5.55
5.42
5.45
5.45
13,680,300
Aug 18, 2026
5.63
5.65
5.49
5.53
5.53
16,819,266
Aug 17, 2026
5.55
5.60
5.46
5.57
5.57
26,316,655
Aug 14, 2026
5.68
5.74
5.44
5.50
5.50
39,157,853
Aug 13, 2026
6.24
6.24
5.74
5.76
5.76
71,474,267
Aug 12, 2026
5.75
5.75
5.75
5.75
5.75
7,323,340
Aug 11, 2026
5.26
5.31
5.20
5.23
5.23
9,344,100
Aug 10, 2026
5.17
5.27
5.14
5.25
5.25
11,683,101
Aug 7, 2026
5.21
5.21
5.10
5.16
5.16
13,791,626
Aug 6, 2026
5.27
5.27
5.09
5.18
5.18
14,498,213
Aug 5, 2026
5.24
5.30
5.21
5.26
5.26
12,418,323
Aug 4, 2026
5.28
5.29
5.19
5.26
5.26
11,915,520
Aug 3, 2026
5.17
5.27
5.16
5.26
5.26
9,641,516
Jul 31, 2026
5.11
5.19
5.06
5.19
5.19
14,627,061
Jul 30, 2026
5.11
5.18
5.05
5.10
5.10
10,892,593
Jul 29, 2026
5.09
5.17
5.06
5.14
5.14
10,925,573
Jul 28, 2026
5.04
5.10
4.97
5.07
5.07
8,673,051
Jul 27, 2026
4.90
5.07
4.89
5.04
5.04
9,223,471
Jul 24, 2026
4.96
5.04
4.86
4.89
4.89
10,700,105
Jul 23, 2026
4.87
5.06
4.85
5.03
5.03
9,721,998
Jul 22, 2026
4.95
4.97
4.83
4.87
4.87
10,369,226
Jul 21, 2026
5.01
5.05
4.90
4.95
4.95
12,101,076
Jul 20, 2026
5.00
5.12
4.95
5.02
5.02
11,017,976
Jul 17, 2026
5.10
5.19
4.97
5.00
5.00
9,383,800
Jul 16, 2026
5.06
5.16
5.02
5.11
5.11
7,774,941
Jul 15, 2026
5.06
5.14
5.02
5.09
5.09
6,427,380
Jul 14, 2026
4.90
5.06
4.88
5.05
5.05
9,645,173
Jul 13, 2026
5.00
5.00
4.89
4.89
4.89
8,448,080
Jul 10, 2026
4.93
5.11
4.86
5.00
5.00
9,081,799
Jul 9, 2026
4.97
5.05
4.84
4.91
4.91
8,894,326
Jul 8, 2026
5.05
5.11
4.98
5.00
5.00
6,264,921
Jul 7, 2026
5.24
5.24
5.06
5.08
5.08
7,907,274
Jul 6, 2026
5.18
5.25
5.14
5.23
5.23
8,135,160
Jul 3, 2026
5.01
5.20
4.99
5.15
5.15
12,063,932
Jul 2, 2026
5.00
5.10
4.96
4.97
4.97
9,420,126
Jul 1, 2026
4.93
5.06
4.90
4.98
4.98
8,540,767
Jun 30, 2026
4.91
4.96
4.87
4.94
4.94
8,905,775
Jun 29, 2026
4.96
4.96
4.74
4.89
4.89
14,783,752
Jun 26, 2026
5.03
5.05
4.93
4.96
4.96
8,655,853
Jun 25, 2026
5.13
5.15
5.01
5.03
5.03
8,392,800
Jun 24, 2026
5.30
5.30
5.09
5.14
5.14
13,015,300
Jun 23, 2026
5.25
5.44
5.22
5.28
5.28
10,132,254
Jun 22, 2026
5.24
5.27
5.06
5.26
5.26
9,633,734
Jun 18, 2026
5.25
5.32
5.20
5.24
5.24
6,749,263
Jun 17, 2026
5.35
5.35
5.25
5.30
5.30
6,931,976
Jun 16, 2026
5.42
5.46
5.30
5.35
5.35
8,393,160
Jun 15, 2026
5.48
5.53
5.39
5.45
5.45
9,227,982
Jun 12, 2026
5.37
5.46
5.30
5.43
5.43
9,719,400
Jun 11, 2026
5.36
5.40
5.28
5.33
5.33
9,133,580
Jun 10, 2026
5.44
5.46
5.30
5.40
5.40
10,944,154
Jun 9, 2026
5.58
5.58
5.42
5.49
5.49
9,734,100
Jun 8, 2026
5.63
5.74
5.47
5.54
5.54
13,890,520
Jun 5, 2026
5.89
5.95
5.68
5.73
5.73
17,643,500
Jun 4, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
5.66
6.03
5.61
5.88
5.88
23,221,270
Jun 3, 2026
5.93
5.94
5.75
5.81
5.66
8,659,800
Jun 2, 2026
5.94
5.96
5.83
5.94
5.79
10,771,094
Jun 1, 2026
5.72
5.96
5.68
5.94
5.79
14,075,920
May 29, 2026
5.81
5.85
5.70
5.72
5.57
9,954,130
May 28, 2026
5.82
5.85
5.71
5.81
5.66
8,999,160
May 27, 2026
5.88
5.92
5.74
5.80
5.65
11,882,153
May 26, 2026
5.90
5.93
5.80
5.87
5.72
9,899,240
May 25, 2026
6.04
6.08
5.91
5.93
5.78
10,814,360
May 22, 2026
5.94
6.07
5.86
6.04
5.88
9,154,980
May 21, 2026
6.03
6.12
5.91
5.92
5.77
10,886,938
May 20, 2026
6.17
6.29
5.96
6.02
5.86
14,588,280
May 19, 2026
6.08
6.18
6.00
6.16
6.00
11,098,900
May 18, 2026
6.19
6.19
5.97
6.05
5.89
15,015,437
May 15, 2026
6.27
6.31
6.16
6.19
6.03
9,621,826
May 14, 2026
6.42
6.44
6.27
6.27
6.11
10,583,620
May 13, 2026
6.40
6.45
6.33
6.40
6.23
9,343,550
May 12, 2026
6.50
6.51
6.38
6.39
6.23
10,645,920
May 11, 2026
6.50
6.52
6.43
6.51
6.34
11,635,610
May 8, 2026
6.44
6.49
6.38
6.46
6.29
12,251,079
May 7, 2026
6.56
6.57
6.44
6.45
6.28
12,618,700
May 6, 2026
6.56
6.61
6.52
6.56
6.39
11,713,939
Apr 30, 2026
6.55
6.58
6.50
6.54
6.37
7,910,080
Apr 29, 2026
6.43
6.57
6.40
6.55
6.38
11,021,936
Apr 28, 2026
6.71
6.73
6.36
6.47
6.30
25,248,170
Apr 27, 2026
6.83
6.88
6.75
6.87
6.69
8,504,740
Apr 24, 2026
6.95
6.95
6.65
6.86
6.68
15,431,600
Apr 23, 2026
6.83
7.03
6.81
7.00
6.82
14,595,492
Apr 22, 2026
6.90
6.93
6.84
6.87
6.69
8,004,752
Apr 21, 2026
6.93
6.99
6.86
6.94
6.76
7,777,047
Apr 20, 2026
6.93
6.95
6.84
6.91
6.73
6,653,900
Apr 17, 2026
6.97
6.98
6.86
6.92
6.74
6,495,090
Apr 16, 2026
6.89
7.01
6.89
6.97
6.79
6,164,288
Apr 15, 2026
6.99
7.03
6.87
6.90
6.72
7,767,000
Apr 14, 2026
6.95
7.00
6.85
6.93
6.75
5,932,600
Apr 13, 2026
6.95
6.99
6.79
6.92
6.74
7,905,580
Apr 10, 2026
6.92
7.10
6.92
6.98
6.80
7,839,655
Apr 9, 2026
6.93
6.98
6.86
6.88
6.70
7,030,160
Apr 8, 2026
6.88
7.00
6.85
6.99
6.81
9,822,565
Apr 7, 2026
6.62
6.71
6.58
6.64
6.47
6,702,298
Apr 3, 2026
6.90
6.90
6.59
6.61
6.44
9,183,145
Apr 2, 2026
6.97
7.01
6.83
6.87
6.69
6,888,540
Apr 1, 2026
7.00
7.04
6.91
6.96
6.78
7,632,540
Mar 31, 2026
7.00
7.05
6.82
6.83
6.65
8,132,276
Mar 30, 2026
6.90
7.05
6.87
6.97
6.79
7,855,300
Mar 27, 2026
6.85
7.07
6.82
7.02
6.84
10,826,261
Mar 26, 2026
7.03
7.10
6.89
6.92
6.74
9,440,615
Mar 25, 2026
6.85
7.01
6.83
7.00
6.82
10,721,701
Mar 24, 2026
6.61
6.82
6.50
6.80
6.62
16,987,800
Mar 23, 2026
6.90
6.92
6.49
6.51
6.34
24,829,216
Mar 20, 2026
7.38
7.42
7.07
7.08
6.90
16,885,088
Mar 19, 2026
7.64
7.70
7.30
7.35
7.16
18,090,550
Mar 18, 2026
7.85
7.86
7.60
7.74
7.54
14,672,808
Mar 17, 2026
8.02
8.07
7.81
7.83
7.63
18,649,100
Mar 16, 2026
8.09
8.32
7.96
8.00
7.79
27,210,220
Mar 13, 2026
7.96
8.04
7.86
7.90
7.70
14,197,200
Mar 12, 2026
8.03
8.03
7.75
7.85
7.65
18,169,393
Mar 11, 2026
8.01
8.08
7.92
8.04
7.83
13,712,080
Mar 10, 2026
8.00
8.08
7.86
8.01
7.80
14,206,553
Mar 9, 2026
8.02
8.07
7.82
7.91
7.71
14,382,364
Mar 6, 2026
7.87
8.18
7.87
8.11
7.90
16,918,742
Mar 5, 2026
7.83
8.03
7.79
7.90
7.70
14,624,866
Mar 4, 2026
7.65
7.91
7.62
7.72
7.52
14,428,114
Mar 3, 2026
7.90
8.05
7.74
7.77
7.57
17,819,327
Mar 2, 2026
7.85
7.99
7.78
7.93
7.73
15,482,432
Feb 27, 2026
7.96
8.01
7.82
7.95
7.74
13,497,769
Feb 26, 2026
7.73
8.08
7.68
8.00
7.79
25,945,460
Feb 25, 2026
7.63
7.84
7.60
7.72
7.52
17,396,262
Feb 24, 2026
7.34
7.65
7.32
7.63
7.43
19,183,378
Feb 13, 2026
7.36
7.41
7.26
7.27
7.08
7,210,020
Feb 12, 2026
7.42
7.47
7.34
7.38
7.19
7,713,300
Feb 11, 2026
7.40
7.48
7.37
7.42
7.23
6,987,932
Feb 10, 2026
7.44
7.51
7.38
7.40
7.21
8,128,700
Feb 9, 2026
7.46
7.56
7.42
7.43
7.24
10,375,415
Feb 6, 2026
7.37
7.50
7.36
7.38
7.19
8,995,400
Feb 5, 2026
7.47
7.59
7.41
7.42
7.23
14,363,519
Feb 4, 2026
7.36
7.57
7.34
7.50
7.31
13,480,490
Feb 3, 2026
7.30
7.37
7.22
7.36
7.17
10,120,620
Feb 2, 2026
7.33
7.41
7.21
7.22
7.03
9,934,980
Jan 30, 2026
7.29
7.40
7.19
7.35
7.16
12,798,858
Jan 29, 2026
7.35
7.51
7.30
7.34
7.15
14,768,980
Jan 28, 2026
7.44
7.47
7.32
7.37
7.18
10,998,700
Jan 27, 2026
7.56
7.60
7.40
7.47
7.28
13,328,516
Jan 26, 2026
7.55
7.73
7.51
7.60
7.40
16,830,876
Jan 23, 2026
7.62
7.64
7.51
7.56
7.36
10,944,537
Jan 22, 2026
7.51
7.59
7.44
7.58
7.38
12,694,820
Jan 21, 2026
7.31
7.55
7.27
7.48
7.29
16,902,340
Jan 20, 2026
7.44
7.47
7.27
7.34
7.15
15,079,859
Jan 19, 2026
7.21
7.42
7.21
7.42
7.23
16,561,217
Jan 16, 2026
7.25
7.33
7.17
7.20
7.01
14,763,223
Jan 15, 2026
7.15
7.30
7.13
7.23
7.04
15,991,055
Jan 14, 2026
7.14
7.25
6.99
7.19
7.00
22,985,417
Jan 13, 2026
7.22
7.30
7.08
7.15
6.97
15,745,254
Jan 12, 2026
7.11
7.24
7.10
7.18
6.99
15,514,273
Jan 9, 2026
7.23
7.28
7.12
7.18
6.99
13,320,958
Jan 8, 2026
7.17
7.26
7.11
7.24
7.05
11,348,660
Jan 7, 2026
7.12
7.29
7.06
7.17
6.98
15,126,836
Jan 6, 2026
7.07
7.17
6.97
7.13
6.95
23,461,066
Jan 5, 2026
7.15
7.18
7.04
7.06
6.88
14,368,164
Dec 31, 2025
7.20
7.20
7.09
7.14
6.96
8,597,056
Dec 30, 2025
7.07
7.30
7.04
7.18
6.99
14,525,592
Dec 29, 2025
7.13
7.18
7.07
7.09
6.91
7,262,628
Dec 26, 2025
7.07
7.17
7.05
7.11
6.93
11,548,548
Dec 25, 2025
7.00
7.11
6.97
7.09
6.91
8,390,860
Dec 24, 2025
6.93
7.03
6.88
6.99
6.81
8,305,400
Dec 23, 2025
7.05
7.10
6.88
6.93
6.75
11,668,262
Dec 22, 2025
7.08
7.14
7.01
7.03
6.85
9,942,800
Dec 19, 2025
6.99
7.10
6.93
7.08
6.90
9,780,093
Dec 18, 2025
6.96
7.05
6.92
6.95
6.77
7,228,640
Dec 17, 2025
7.00
7.02
6.84
6.98
6.80
12,953,697
Dec 16, 2025
7.16
7.16
6.96
7.02
6.84
12,330,360
Dec 15, 2025
7.10
7.24
7.05
7.17
6.98
12,003,564
Dec 12, 2025
6.99
7.19
6.98
7.12
6.94
16,343,548
Dec 11, 2025
7.07
7.12
6.97
6.98
6.80
9,758,305
Dec 10, 2025
7.06
7.10
6.92
7.05
6.87
12,948,491
Dec 9, 2025
6.99
7.25
6.98
7.06
6.88
21,994,110
Dec 8, 2025
6.97
7.09
6.90
7.01
6.83
18,479,760
Dec 5, 2025
6.92
6.99
6.81
6.98
6.80
18,849,120
Dec 4, 2025
6.62
6.97
6.61
6.89
6.71
31,466,701
Dec 3, 2025
6.53
6.68
6.50
6.64
6.47
14,992,718
Dec 2, 2025
6.53
6.54
6.46
6.53
6.36
6,060,300
Dec 1, 2025
6.56
6.58
6.50
6.52
6.35
8,642,320
Nov 28, 2025
6.48
6.55
6.42
6.55
6.38
6,799,500
Nov 27, 2025
6.55
6.55
6.47
6.48
6.31
7,485,827
Nov 26, 2025
6.55
6.67
6.45
6.52
6.35
8,202,747
Nov 25, 2025
6.56
6.69
6.52
6.54
6.37
10,460,960
Nov 24, 2025
6.45
6.60
6.45
6.52
6.35
10,879,727
Nov 21, 2025
6.64
6.67
6.39
6.40
6.23
14,812,129
Nov 20, 2025
6.69
6.75
6.65
6.68
6.51
7,059,600
Nov 19, 2025
6.71
6.76
6.63
6.68
6.51
10,510,825
Nov 18, 2025
6.91
6.91
6.69
6.71
6.54
12,881,940
Nov 17, 2025
6.98
7.01
6.88
6.91
6.73
8,196,960
Nov 14, 2025
6.94
7.09
6.92
6.98
6.80
11,306,920
Nov 13, 2025
7.00
7.03
6.90
6.93
6.75
12,302,468
Nov 12, 2025
7.11
7.11
6.98
7.00
6.82
9,248,940
Nov 11, 2025
7.04
7.18
7.04
7.09
6.91
9,844,780
Nov 10, 2025
7.10
7.12
6.96
7.06
6.88
13,732,453
Nov 7, 2025
7.02
7.09
6.98
7.06
6.88
9,529,300
Nov 6, 2025
6.98
7.07
6.91
7.04
6.86
11,361,342
Nov 5, 2025
6.81
7.03
6.79
6.98
6.80
13,707,415
Nov 4, 2025
6.80
7.03
6.79
6.85
6.67
18,333,288
Nov 3, 2025
6.73
6.79
6.65
6.78
6.60
11,974,164
Oct 31, 2025
6.77
6.80
6.71
6.71
6.54
14,844,280
Oct 30, 2025
7.13
7.15
6.75
6.78
6.60
33,903,527
