Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	12.410	13.100	12.330	13.070	12.605	3,004,900
2024-01-24	12.310	12.470	11.800	12.330	11.891	2,901,350
2024-01-23	12.510	12.640	12.070	12.210	11.776	3,343,550
2024-01-22	13.330	13.500	12.380	12.480	12.036	3,032,300
2024-01-19	13.820	13.840	13.380	13.390	12.914	2,206,150
2024-01-18	14.030	14.120	13.440	13.770	13.280	2,772,700
2024-01-17	14.460	14.460	14.000	14.020	13.521	1,544,350
2024-01-16	14.400	14.580	14.140	14.350	13.839	2,057,500
2024-01-15	14.700	14.700	14.290	14.400	13.888	1,504,450
2024-01-12	14.750	14.910	14.610	14.690	14.167	1,950,650
2024-01-11	14.600	14.740	14.360	14.730	14.206	1,917,547
2024-01-10	14.570	14.790	14.360	14.490	13.974	1,948,247
2024-01-09	14.840	15.240	14.500	14.630	14.109	2,913,750
2024-01-08	14.880	14.980	14.640	14.670	14.148	2,440,050
2024-01-05	15.220	15.360	14.750	14.870	14.341	2,490,550
2024-01-04	15.350	15.360	15.060	15.230	14.688	2,150,150
2024-01-03	15.620	15.740	15.250	15.360	14.813	2,193,650
2024-01-02	15.640	15.900	15.540	15.720	15.161	2,509,150
2023-12-29	15.270	15.680	15.150	15.640	15.083	2,655,240
2023-12-28	14.860	15.290	14.780	15.230	14.688	3,512,600
2023-12-27	14.780	15.000	14.610	14.910	14.379	2,211,850
2023-12-26	14.970	15.030	14.550	14.730	14.206	3,525,900
2023-12-25	14.740	15.150	14.340	15.030	14.495	6,535,850
2023-12-22	15.290	16.280	15.000	15.050	14.514	10,360,776
2023-12-21	15.260	15.400	14.820	15.290	14.746	3,367,726
2023-12-20	15.390	15.640	15.310	15.310	14.765	2,253,000
2023-12-19	15.090	15.460	15.090	15.390	14.842	1,739,700
2023-12-18	15.160	15.350	15.080	15.170	14.630	2,318,000
2023-12-15	15.280	15.510	15.230	15.230	14.688	2,148,400
2023-12-14	15.320	15.630	15.280	15.310	14.765	1,885,650
2023-12-13	15.280	15.580	15.160	15.340	14.794	2,352,250
2023-12-12	15.470	15.480	15.200	15.280	14.736	1,641,350
2023-12-11	15.230	15.570	15.110	15.380	14.833	3,065,750
2023-12-08	15.620	15.900	15.220	15.320	14.775	3,273,900
2023-12-07	15.630	15.850	15.350	15.670	15.112	3,928,100
2023-12-06	16.200	16.570	16.120	16.230	15.652	2,965,250
2023-12-05	16.750	16.750	16.210	16.230	15.652	2,786,500
2023-12-04	16.800	16.960	16.660	16.790	16.193	2,508,488
2023-12-01	16.790	16.800	16.520	16.700	16.106	2,325,888
2023-11-30	16.700	17.000	16.510	16.800	16.202	3,006,400
2023-11-29	16.980	17.190	16.730	16.800	16.202	2,442,097
2023-11-28	16.730	16.980	16.490	16.880	16.279	2,811,000
2023-11-27	17.100	17.100	16.580	16.740	16.144	4,397,500
2023-11-24	16.790	17.250	16.410	17.120	16.511	5,727,550
2023-11-23	16.440	16.880	16.440	16.790	16.193	3,517,650
2023-11-22	17.170	17.290	16.500	16.560	15.971	5,332,650
2023-11-21	17.850	17.860	17.440	17.510	16.501	4,148,700
2023-11-20	17.750	17.900	17.450	17.860	16.831	5,822,250
2023-11-17	17.460	17.770	17.350	17.700	16.680	4,427,104
2023-11-16	17.450	17.780	17.340	17.420	16.416	6,683,950
2023-11-15	17.140	17.990	16.910	17.630	16.614	11,240,200
2023-11-14	16.910	16.980	16.610	16.810	15.841	3,415,150
2023-11-13	16.450	16.900	16.450	16.900	15.926	4,423,200
2023-11-10	16.380	16.700	16.380	16.450	15.502	3,578,200
2023-11-09	16.860	16.900	16.550	16.590	15.634	5,437,294
2023-11-08	16.880	17.100	16.630	16.740	15.776	7,194,000
2023-11-07	16.610	17.200	16.440	17.080	16.096	9,165,930
2023-11-06	16.390	16.670	16.280	16.620	15.662	7,542,800
2023-11-03	16.000	16.650	15.920	16.390	15.446	7,778,814
2023-11-02	16.120	16.280	15.880	15.900	14.984	5,188,931

← NewerPage 12 of 21 · 1,212 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.