Jiangsu Rainbow Heavy Industries Co., Ltd. (002483.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.5000 | 4.5300 | 4.4200 | 4.4500 | 4.4500 | 12,125,700 |
| 13 Jun 2024 | 4.5000 | 4.6000 | 4.4800 | 4.4900 | 4.4900 | 11,735,017 |
| 12 Jun 2024 | 4.4100 | 4.5300 | 4.4000 | 4.5200 | 4.5200 | 11,227,600 |
| 11 Jun 2024 | 4.4700 | 4.4700 | 4.3700 | 4.4400 | 4.4400 | 14,405,428 |
| 07 Jun 2024 | 4.4600 | 4.5500 | 4.4300 | 4.4800 | 4.4800 | 14,855,960 |
| 06 Jun 2024 | 4.5100 | 4.5600 | 4.4000 | 4.4400 | 4.4400 | 22,012,286 |
| 05 Jun 2024 | 4.6600 | 4.6600 | 4.5000 | 4.5100 | 4.5100 | 21,066,018 |
| 04 Jun 2024 | 4.6700 | 4.6900 | 4.5700 | 4.6700 | 4.6700 | 20,834,631 |
| 03 Jun 2024 | 4.9200 | 4.9500 | 4.5600 | 4.7000 | 4.7000 | 44,753,657 |
| 31 May 2024 | 4.9800 | 5.0300 | 4.9500 | 5.0000 | 5.0000 | 9,155,355 |
| 30 May 2024 | 4.9500 | 5.0700 | 4.9300 | 4.9800 | 4.9800 | 11,918,680 |
| 29 May 2024 | 5.0900 | 5.1200 | 4.9800 | 5.0000 | 5.0000 | 15,673,461 |
| 28 May 2024 | 5.1000 | 5.2000 | 5.0600 | 5.1200 | 5.1200 | 18,740,500 |
| 27 May 2024 | 5.0600 | 5.1200 | 4.9600 | 5.1100 | 5.1100 | 15,575,900 |
| 24 May 2024 | 5.0400 | 5.2300 | 5.0200 | 5.0500 | 5.0500 | 17,868,600 |
| 23 May 2024 | 5.1200 | 5.1700 | 5.0200 | 5.0300 | 5.0300 | 17,812,480 |
| 22 May 2024 | 5.1300 | 5.2400 | 5.1200 | 5.1600 | 5.1600 | 22,618,967 |
| 21 May 2024 | 5.1900 | 5.2000 | 5.0600 | 5.0800 | 5.0800 | 27,388,200 |
| 20 May 2024 | 5.3200 | 5.3200 | 5.1400 | 5.1900 | 5.1900 | 30,784,446 |
| 17 May 2024 | 5.3000 | 5.3500 | 5.2300 | 5.2800 | 5.2800 | 12,980,420 |
| 16 May 2024 | 5.3600 | 5.4200 | 5.3000 | 5.3200 | 5.3200 | 15,477,209 |
| 15 May 2024 | 5.5000 | 5.5300 | 5.2800 | 5.3600 | 5.3600 | 26,021,520 |
| 15 May 2024 | 0.1 Dividend | |||||
| 14 May 2024 | 5.6900 | 5.8200 | 5.4800 | 5.6000 | 5.5000 | 30,232,930 |
| 13 May 2024 | 5.5600 | 5.8400 | 5.4700 | 5.6400 | 5.5393 | 22,333,240 |
| 10 May 2024 | 5.6200 | 5.6500 | 5.4900 | 5.5900 | 5.4902 | 13,453,800 |
| 09 May 2024 | 5.5200 | 5.6600 | 5.5000 | 5.6300 | 5.5295 | 22,980,202 |
| 08 May 2024 | 5.5200 | 5.6200 | 5.4100 | 5.4300 | 5.3330 | 16,204,729 |
| 07 May 2024 | 5.5800 | 5.6100 | 5.4900 | 5.5200 | 5.4214 | 17,797,424 |
| 06 May 2024 | 5.6000 | 5.6600 | 5.4500 | 5.5500 | 5.4509 | 24,713,278 |
| 30 Apr 2024 | 5.3900 | 5.6400 | 5.3900 | 5.5600 | 5.4607 | 31,818,491 |
| 29 Apr 2024 | 5.3300 | 5.4600 | 5.2500 | 5.4300 | 5.3330 | 25,168,312 |
| 26 Apr 2024 | 5.2600 | 5.3700 | 5.1800 | 5.3000 | 5.2054 | 28,278,216 |
| 25 Apr 2024 | 5.2600 | 5.3000 | 5.1600 | 5.2900 | 5.1955 | 25,220,849 |
| 24 Apr 2024 | 5.3200 | 5.3900 | 5.1400 | 5.2900 | 5.1955 | 38,421,462 |
| 23 Apr 2024 | 5.4000 | 5.5900 | 5.2900 | 5.3500 | 5.2545 | 40,026,822 |
| 22 Apr 2024 | 5.6700 | 5.7600 | 5.4500 | 5.4900 | 5.3920 | 75,035,817 |
| 19 Apr 2024 | 5.1600 | 5.6000 | 5.1600 | 5.6000 | 5.5000 | 82,889,658 |
| 18 Apr 2024 | 4.7900 | 5.2700 | 4.7900 | 5.0900 | 4.9991 | 57,578,712 |
| 17 Apr 2024 | 4.6000 | 4.8100 | 4.5600 | 4.7900 | 4.7045 | 26,114,161 |
| 16 Apr 2024 | 4.7200 | 4.7700 | 4.4100 | 4.4400 | 4.3607 | 31,095,651 |
| 15 Apr 2024 | 4.8000 | 4.9800 | 4.6800 | 4.8300 | 4.7438 | 40,851,237 |
| 12 Apr 2024 | 4.6000 | 4.8500 | 4.5600 | 4.7900 | 4.7045 | 30,280,971 |
| 11 Apr 2024 | 4.4700 | 4.6500 | 4.4500 | 4.6000 | 4.5179 | 13,818,920 |
| 10 Apr 2024 | 4.5800 | 4.5900 | 4.4500 | 4.5100 | 4.4295 | 14,790,727 |
| 09 Apr 2024 | 4.5800 | 4.6100 | 4.5100 | 4.5800 | 4.4982 | 9,957,449 |
| 08 Apr 2024 | 4.6800 | 4.6800 | 4.5700 | 4.5700 | 4.4884 | 12,510,560 |
| 03 Apr 2024 | 4.6400 | 4.6700 | 4.5800 | 4.6500 | 4.5670 | 13,200,847 |
| 02 Apr 2024 | 4.6800 | 4.7300 | 4.5200 | 4.6800 | 4.5964 | 26,446,379 |
| 01 Apr 2024 | 4.6700 | 4.7600 | 4.6400 | 4.7400 | 4.6554 | 13,531,368 |
| 29 Mar 2024 | 4.4800 | 4.5800 | 4.4800 | 4.6400 | 4.5571 | 4,762,423 |
| 28 Mar 2024 | 4.4200 | 4.5400 | 4.4000 | 4.5100 | 4.4295 | 9,705,080 |
| 27 Mar 2024 | 4.5800 | 4.5800 | 4.4100 | 4.4100 | 4.3312 | 10,466,278 |
| 26 Mar 2024 | 4.5500 | 4.6500 | 4.5000 | 4.5700 | 4.4884 | 13,163,597 |
| 25 Mar 2024 | 4.5800 | 4.6500 | 4.5400 | 4.5600 | 4.4786 | 15,647,572 |
| 22 Mar 2024 | 4.7200 | 4.7200 | 4.5700 | 4.6100 | 4.5277 | 12,015,500 |
| 21 Mar 2024 | 4.6700 | 4.7200 | 4.6500 | 4.7000 | 4.6161 | 15,079,980 |
| 20 Mar 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6700 | 4.5866 | 16,755,728 |
| 19 Mar 2024 | 4.6600 | 4.7600 | 4.6300 | 4.7400 | 4.6554 | 22,219,101 |
| 18 Mar 2024 | 4.6500 | 4.7000 | 4.5800 | 4.6600 | 4.5768 | 14,989,367 |
| 15 Mar 2024 | 4.4500 | 4.5900 | 4.4400 | 4.5800 | 4.4982 | 12,295,212 |
| 14 Mar 2024 | 4.5100 | 4.6000 | 4.4200 | 4.5000 | 4.4196 | 15,758,950 |
| 13 Mar 2024 | 4.4800 | 4.6700 | 4.4200 | 4.5400 | 4.4589 | 23,239,324 |
| 12 Mar 2024 | 4.4500 | 4.5200 | 4.4000 | 4.4600 | 4.3804 | 12,311,734 |
| 11 Mar 2024 | 4.3500 | 4.4500 | 4.3400 | 4.4500 | 4.3705 | 15,451,958 |
| 08 Mar 2024 | 4.3300 | 4.3800 | 4.2700 | 4.3500 | 4.2723 | 12,385,475 |
| 07 Mar 2024 | 4.3400 | 4.4300 | 4.2900 | 4.3300 | 4.2527 | 16,540,032 |
| 06 Mar 2024 | 4.2000 | 4.4200 | 4.1700 | 4.3400 | 4.2625 | 17,926,440 |
| 05 Mar 2024 | 4.3100 | 4.3300 | 4.1900 | 4.2200 | 4.1446 | 11,465,776 |
| 04 Mar 2024 | 4.3700 | 4.4000 | 4.2300 | 4.3100 | 4.2330 | 15,536,093 |
| 01 Mar 2024 | 4.3200 | 4.3900 | 4.3100 | 4.3600 | 4.2821 | 16,168,293 |
| 29 Feb 2024 | 4.1000 | 4.3100 | 4.0500 | 4.3100 | 4.2330 | 20,406,429 |
| 28 Feb 2024 | 4.4700 | 4.5600 | 4.1000 | 4.1300 | 4.0563 | 32,172,092 |
| 27 Feb 2024 | 4.3500 | 4.4400 | 4.2900 | 4.4300 | 4.3509 | 18,833,232 |
| 26 Feb 2024 | 4.2800 | 4.4700 | 4.2700 | 4.3800 | 4.3018 | 22,777,194 |
| 23 Feb 2024 | 4.1700 | 4.2500 | 4.1200 | 4.2400 | 4.1643 | 17,480,859 |
| 22 Feb 2024 | 4.0900 | 4.1800 | 4.0600 | 4.1500 | 4.0759 | 11,914,760 |
| 21 Feb 2024 | 4.0500 | 4.2200 | 3.9900 | 4.1100 | 4.0366 | 22,604,400 |
| 20 Feb 2024 | 4.1300 | 4.1300 | 4.0300 | 4.0700 | 3.9973 | 17,773,286 |
| 19 Feb 2024 | 4.0000 | 4.1900 | 3.9800 | 4.1300 | 4.0563 | 31,050,765 |
| 08 Feb 2024 | 3.6200 | 3.9400 | 3.5900 | 3.9400 | 3.8696 | 33,211,234 |
| 07 Feb 2024 | 3.7100 | 3.8300 | 3.4900 | 3.5800 | 3.5161 | 30,268,374 |
| 06 Feb 2024 | 3.4300 | 3.8100 | 3.3700 | 3.7000 | 3.6339 | 28,349,863 |
| 05 Feb 2024 | 3.9000 | 3.9400 | 3.5600 | 3.5700 | 3.5062 | 25,141,717 |
| 02 Feb 2024 | 4.1900 | 4.2300 | 3.8100 | 3.9600 | 3.8893 | 19,148,653 |
| 01 Feb 2024 | 4.2800 | 4.3100 | 4.1400 | 4.1700 | 4.0955 | 16,143,489 |
| 31 Jan 2024 | 4.4900 | 4.5800 | 4.2500 | 4.2800 | 4.2036 | 17,063,772 |
| 30 Jan 2024 | 4.6000 | 4.7100 | 4.5100 | 4.5300 | 4.4491 | 9,740,956 |
| 29 Jan 2024 | 4.7700 | 4.8100 | 4.6100 | 4.6300 | 4.5473 | 10,618,973 |
| 26 Jan 2024 | 4.7700 | 4.8700 | 4.7400 | 4.7700 | 4.6848 | 10,431,861 |
| 25 Jan 2024 | 4.6100 | 4.7900 | 4.6000 | 4.7800 | 4.6946 | 11,814,344 |
| 24 Jan 2024 | 4.5100 | 4.6200 | 4.4000 | 4.6100 | 4.5277 | 19,945,701 |
| 23 Jan 2024 | 4.4100 | 4.5200 | 4.3900 | 4.4600 | 4.3804 | 14,818,053 |
| 22 Jan 2024 | 4.8000 | 4.8100 | 4.4200 | 4.4800 | 4.4000 | 16,876,910 |
| 19 Jan 2024 | 4.9100 | 4.9200 | 4.8100 | 4.8100 | 4.7241 | 9,516,385 |
| 18 Jan 2024 | 4.9900 | 5.0100 | 4.7800 | 4.9000 | 4.8125 | 16,045,553 |
| 17 Jan 2024 | 5.1100 | 5.1400 | 5.0100 | 5.0100 | 4.9205 | 8,235,296 |
| 16 Jan 2024 | 5.1000 | 5.1500 | 5.0400 | 5.1200 | 5.0286 | 10,228,022 |
| 15 Jan 2024 | 5.1500 | 5.1500 | 5.0400 | 5.1200 | 5.0286 | 12,064,683 |
| 12 Jan 2024 | 5.1500 | 5.3400 | 5.1300 | 5.1600 | 5.0679 | 13,573,574 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.