Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.560	11.730	11.430	11.520	11.254	5,928,397
2024-07-26	11.360	11.920	11.200	11.740	11.469	10,696,600
2024-07-25	10.710	11.750	10.350	11.640	11.372	12,097,450
2024-07-24	10.700	12.820	10.700	11.310	11.049	12,802,650
2024-07-23	10.880	10.970	10.620	10.680	10.434	2,727,000
2024-07-22	10.550	11.060	10.430	11.000	10.746	3,158,700
2024-07-19	10.250	10.850	10.190	10.550	10.307	2,579,100
2024-07-18	10.480	10.500	10.070	10.330	10.092	2,311,500
2024-07-17	10.950	10.980	10.510	10.550	10.307	2,460,400
2024-07-16	10.970	11.070	10.710	10.980	10.727	2,519,700
2024-07-15	11.380	11.380	10.930	10.980	10.727	3,625,500
2024-07-12	11.180	11.690	11.080	11.490	11.225	6,356,900
2024-07-11	11.020	11.270	10.960	11.200	10.942	4,499,950
2024-07-10	10.880	11.060	10.770	11.050	10.795	2,970,200
2024-07-09	10.630	10.910	10.260	10.910	10.658	2,518,415
2024-07-08	10.830	10.930	10.430	10.470	10.229	2,372,250
2024-07-05	10.660	10.980	10.380	10.860	10.610	2,976,300
2024-07-04	11.090	11.220	10.630	10.660	10.414	5,239,800
2024-07-03	11.320	11.680	11.120	11.170	10.912	5,473,700
2024-07-02	11.620	11.680	11.230	11.320	11.059	4,473,650
2024-07-01	11.680	11.750	11.130	11.460	11.196	7,118,950
2024-06-28	11.750	12.120	11.660	11.870	11.596	8,443,045
2024-06-27	11.270	11.980	11.250	11.900	11.626	10,121,381
2024-06-26	10.910	11.550	10.610	11.490	11.225	8,073,831
2024-06-25	11.100	11.830	10.890	11.180	10.922	9,732,726
2024-06-24	11.430	11.930	11.230	11.510	11.245	15,325,712
2024-06-21	12.340	13.720	12.340	12.690	12.397	19,749,969
2024-06-20	11.780	11.800	11.230	11.430	11.166	4,278,300
2024-06-19	11.520	11.810	11.310	11.810	11.538	3,006,050
2024-06-18	11.180	11.480	11.130	11.470	11.206	1,866,550
2024-06-17	11.250	11.380	11.020	11.150	10.893	1,608,850
2024-06-14	11.180	11.250	10.780	11.230	10.971	1,371,950
2024-06-13	11.170	11.320	11.060	11.220	10.961	1,845,850
2024-06-12	10.980	11.400	10.890	11.190	10.932	2,050,500
2024-06-11	10.920	11.020	10.520	10.980	10.727	1,689,000
2024-06-07	10.570	11.050	10.570	10.990	10.737	2,491,500
2024-06-06	11.050	11.080	10.280	10.470	10.229	3,058,550
2024-06-05	11.400	11.400	10.950	10.970	10.717	2,504,300
2024-06-04	11.750	11.750	11.070	11.280	11.020	3,787,513
2024-06-03	11.990	12.100	11.620	11.760	11.489	3,126,300
2024-05-31	11.790	12.090	11.600	12.000	11.723	3,010,450
2024-05-30	12.080	12.360	11.780	11.810	11.538	3,748,500
2024-05-29	11.730	12.080	11.630	11.940	11.665	3,793,288
2024-05-28	11.940	12.000	11.700	11.760	11.342	3,450,799
2024-05-27	11.880	12.070	11.570	11.970	11.544	5,810,037
2024-05-24	11.960	12.480	11.760	11.940	11.515	8,527,977
2024-05-23	13.500	13.960	12.150	12.220	11.785	11,561,766
2024-05-22	12.110	12.530	12.040	12.490	12.046	3,054,227
2024-05-21	12.220	12.220	12.010	12.160	11.727	2,016,400
2024-05-20	12.090	12.320	12.080	12.250	11.814	2,213,250
2024-05-17	12.000	12.100	11.880	12.070	11.641	1,692,800
2024-05-16	11.880	12.110	11.880	12.010	11.583	1,402,500
2024-05-15	12.070	12.220	11.880	11.920	11.496	1,890,500
2024-05-14	11.750	12.160	11.750	12.090	11.660	1,737,800
2024-05-13	12.090	12.100	11.720	11.810	11.390	2,446,300
2024-05-10	12.470	12.470	12.090	12.180	11.747	2,064,100
2024-05-09	12.460	12.660	12.370	12.380	11.939	2,084,420
2024-05-08	12.530	12.590	12.350	12.390	11.949	2,192,400
2024-05-07	12.210	12.540	12.120	12.530	12.084	2,470,150
2024-05-06	11.950	12.330	11.950	12.260	11.824	2,406,670

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.0600 CNY
2025-01-20	0.3000 CNY
2024-05-29	0.1508 CNY
2023-11-22	0.4000 CNY
2023-05-19	0.4000 CNY
2022-05-20	0.6000 CNY
2021-06-01	0.3000 CNY
2020-07-08	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.