Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.900	16.340	15.810	16.130	15.201	7,020,700
2023-10-31	16.110	16.220	15.820	15.900	14.984	6,745,392
2023-10-30	15.890	16.250	15.850	16.110	15.182	9,720,750
2023-10-27	15.060	16.380	15.060	16.090	15.163	15,015,222
2023-10-26	15.310	15.530	14.960	15.180	14.305	8,854,350
2023-10-25	14.850	15.660	14.710	15.380	14.494	12,455,700
2023-10-24	14.000	14.900	14.000	14.850	13.994	14,720,472
2023-10-23	14.470	14.480	13.760	13.990	13.184	12,424,050
2023-10-20	15.620	15.850	14.500	14.530	13.693	21,750,747
2023-10-19	17.390	18.120	16.030	16.030	15.106	32,291,048
2023-10-18	16.940	19.800	16.930	19.610	18.480	39,971,710
2023-10-17	16.380	16.690	16.090	16.500	15.549	6,988,298
2023-10-16	16.240	16.460	16.110	16.400	15.455	6,303,487
2023-10-13	15.750	16.440	15.610	16.380	15.436	9,320,100
2023-10-12	15.130	16.110	15.130	16.000	15.078	11,069,100
2023-10-11	15.140	15.240	14.840	15.190	14.315	3,554,100
2023-10-10	15.290	15.380	15.030	15.090	14.221	3,621,100
2023-10-09	15.350	15.450	15.160	15.230	14.353	4,876,000
2023-09-28	14.820	15.230	14.820	15.110	14.239	4,265,450
2023-09-27	15.170	15.500	14.880	14.890	14.032	5,123,700
2023-09-26	15.100	15.800	15.000	15.120	14.249	7,647,050
2023-09-25	14.630	16.020	14.630	15.330	14.447	8,334,995
2023-09-22	14.220	14.650	14.170	14.620	13.778	1,500,900
2023-09-21	14.380	14.580	14.160	14.220	13.401	1,397,550
2023-09-20	14.440	14.670	14.320	14.350	13.523	1,865,000
2023-09-19	14.850	14.960	14.430	14.440	13.608	1,185,100
2023-09-18	14.560	15.010	14.370	14.850	13.994	1,680,778
2023-09-15	14.670	14.760	14.370	14.450	13.617	1,115,150
2023-09-14	14.800	14.800	14.470	14.630	13.787	1,186,400
2023-09-13	14.980	15.050	14.600	14.750	13.900	1,406,200
2023-09-12	14.980	15.150	14.880	15.000	14.136	1,141,000
2023-09-11	15.030	15.100	14.760	15.000	14.136	1,477,550
2023-09-08	14.920	15.090	14.800	14.990	14.126	1,355,400
2023-09-07	15.050	15.180	14.840	14.860	14.004	1,603,100
2023-09-06	14.810	15.150	14.710	15.140	14.268	2,534,400
2023-09-05	14.870	14.900	14.710	14.760	13.910	1,366,650
2023-09-04	14.740	14.890	14.700	14.840	13.985	1,156,550
2023-09-01	14.700	14.800	14.470	14.730	13.881	1,326,750
2023-08-31	14.790	14.910	14.620	14.690	13.844	1,386,350
2023-08-30	14.570	15.040	14.570	14.790	13.938	3,224,800
2023-08-29	13.560	14.620	13.500	14.500	13.665	3,458,550
2023-08-28	14.620	14.650	13.500	13.550	12.769	2,443,050
2023-08-25	14.030	14.030	13.600	13.700	12.911	1,554,363
2023-08-24	14.110	14.260	13.840	14.090	13.278	1,221,600
2023-08-23	14.400	14.400	14.100	14.110	13.297	977,200
2023-08-22	14.550	14.580	14.000	14.340	13.514	1,468,100
2023-08-21	14.500	14.600	14.350	14.410	13.580	1,584,500
2023-08-18	14.500	14.650	14.330	14.330	13.504	1,795,950
2023-08-17	14.170	14.490	14.000	14.450	13.617	2,028,550
2023-08-16	14.400	14.400	14.030	14.070	13.259	1,373,566
2023-08-15	14.550	14.550	14.160	14.290	13.467	1,642,300
2023-08-14	14.360	14.530	14.250	14.530	13.693	1,446,776
2023-08-11	14.550	14.670	14.330	14.370	13.542	1,593,250
2023-08-10	14.380	14.630	14.350	14.570	13.731	979,350
2023-08-09	14.570	14.610	14.380	14.400	13.570	2,053,900
2023-08-08	14.680	14.860	14.530	14.640	13.797	1,191,400
2023-08-07	14.760	14.830	14.600	14.650	13.806	1,170,450
2023-08-04	14.740	14.950	14.630	14.730	13.881	1,383,000
2023-08-03	14.950	14.950	14.620	14.710	13.862	1,419,350
2023-08-02	14.900	15.010	14.750	14.950	14.089	1,451,850

← NewerPage 13 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.