Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.130	15.180	14.740	14.830	13.976	2,402,250
2023-07-31	15.290	15.440	15.070	15.110	14.239	1,896,300
2023-07-28	15.290	15.500	15.050	15.170	14.296	1,919,950
2023-07-27	15.440	15.760	15.320	15.370	14.484	2,055,800
2023-07-26	15.800	15.800	15.250	15.310	14.428	2,122,100
2023-07-25	15.430	15.660	15.390	15.620	14.720	1,647,050
2023-07-24	15.200	15.460	15.200	15.360	14.475	1,620,000
2023-07-21	15.650	15.710	15.220	15.230	14.353	2,694,466
2023-07-20	16.020	16.150	15.610	15.650	14.748	3,080,650
2023-07-19	16.420	16.570	15.900	16.020	15.097	3,686,650
2023-07-18	16.220	16.680	16.020	16.490	15.540	4,018,013
2023-07-17	15.670	16.400	15.670	16.310	15.370	6,011,600
2023-07-14	18.450	18.450	16.530	16.560	15.606	12,184,453
2023-07-13	16.700	17.380	16.300	17.250	16.256	8,731,400
2023-07-12	16.520	17.090	16.460	16.840	15.870	5,955,574
2023-07-11	16.450	16.660	16.290	16.650	15.691	4,004,550
2023-07-10	17.020	17.070	16.210	16.270	15.333	5,867,350
2023-07-07	16.420	17.080	16.380	16.770	15.804	8,457,828
2023-07-06	16.350	16.640	16.190	16.500	15.549	3,114,628
2023-07-05	16.600	16.660	16.320	16.380	15.436	3,667,200
2023-07-04	16.320	16.650	16.210	16.600	15.644	4,899,200
2023-07-03	16.620	16.760	16.100	16.280	15.342	4,512,900
2023-06-30	16.440	16.700	16.320	16.500	15.549	4,520,650
2023-06-29	15.920	16.490	15.920	16.310	15.370	4,914,550
2023-06-28	16.030	16.190	15.530	16.020	15.097	5,863,650
2023-06-27	15.980	16.420	15.980	16.200	15.267	6,940,100
2023-06-26	16.520	16.990	16.010	16.120	15.191	9,968,450
2023-06-21	17.360	17.970	16.580	16.610	15.653	12,649,729
2023-06-20	17.540	17.830	16.550	16.980	16.002	13,499,957
2023-06-19	16.300	17.650	16.270	17.130	16.143	17,923,488
2023-06-16	16.700	17.130	16.050	16.300	15.361	13,670,240
2023-06-15	16.540	17.340	16.190	16.980	16.002	20,320,538
2023-06-14	17.800	18.000	16.410	16.750	15.785	25,755,013
2023-06-13	14.550	17.680	14.550	17.680	16.661	23,872,013
2023-06-12	14.110	15.300	13.960	14.730	13.881	8,639,228
2023-06-09	14.040	14.160	13.950	14.090	13.278	1,226,150
2023-06-08	13.930	14.270	13.930	14.040	13.231	1,298,400
2023-06-07	14.000	14.110	13.900	14.020	13.212	758,950
2023-06-06	14.300	14.300	13.890	13.980	13.175	1,539,850
2023-06-05	14.080	14.340	14.020	14.310	13.486	1,620,000
2023-06-02	13.920	14.130	13.920	14.120	13.306	1,597,150
2023-06-01	13.990	14.120	13.860	13.890	13.090	1,497,800
2023-05-31	14.130	14.190	13.980	13.990	13.184	1,274,050
2023-05-30	13.990	14.560	13.900	14.170	13.354	1,996,900
2023-05-29	14.310	14.370	13.970	14.020	13.212	1,777,200
2023-05-26	14.220	14.500	13.980	14.340	13.514	2,737,550
2023-05-25	14.050	14.230	13.920	14.230	13.410	2,065,900
2023-05-24	13.880	14.080	13.710	13.990	13.184	1,167,600
2023-05-23	14.010	14.100	13.850	13.880	13.080	1,260,700
2023-05-22	13.950	14.060	13.690	14.020	13.212	2,746,050
2023-05-19	14.180	14.180	13.870	13.900	13.099	1,665,550
2023-05-18	14.140	14.600	14.110	14.410	13.203	2,543,050
2023-05-17	13.900	14.170	13.810	14.150	12.965	1,933,398
2023-05-16	13.620	14.100	13.480	13.870	12.708	2,521,540
2023-05-15	13.440	13.660	13.350	13.640	12.497	1,544,641
2023-05-12	13.810	13.820	13.440	13.440	12.314	1,759,691
2023-05-11	13.880	14.150	13.670	13.820	12.662	3,562,878
2023-05-10	14.360	14.970	13.780	14.010	12.836	5,735,419
2023-05-09	13.770	13.890	13.440	13.650	12.506	1,334,200
2023-05-08	13.680	13.780	13.560	13.770	12.616	877,656

← NewerPage 14 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.