Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.720	13.760	13.450	13.580	12.442	884,584
2023-05-04	13.950	13.960	13.690	13.730	12.580	1,020,200
2023-04-28	13.550	13.930	13.410	13.890	12.726	1,158,100
2023-04-27	13.480	13.720	13.410	13.630	12.488	1,145,600
2023-04-26	13.290	13.760	13.160	13.640	12.497	1,060,050
2023-04-25	13.800	13.800	13.080	13.230	12.122	1,508,850
2023-04-24	13.480	13.900	13.360	13.740	12.589	1,489,050
2023-04-21	14.010	14.010	13.510	13.510	12.378	1,581,100
2023-04-20	13.950	13.970	13.700	13.820	12.662	1,374,400
2023-04-19	13.980	14.070	13.800	14.070	12.891	1,296,550
2023-04-18	14.110	14.120	13.920	13.920	12.754	1,171,548
2023-04-17	13.890	14.080	13.850	14.060	12.882	1,386,819
2023-04-14	13.930	13.950	13.750	13.890	12.726	1,126,600
2023-04-13	14.160	14.180	13.780	13.810	12.653	1,558,100
2023-04-12	14.010	14.190	13.860	14.170	12.983	1,293,800
2023-04-11	14.020	14.090	13.790	13.910	12.745	1,021,350
2023-04-10	14.160	14.280	13.950	13.970	12.800	1,313,150
2023-04-07	14.180	14.260	14.110	14.200	13.010	979,500
2023-04-06	14.100	14.210	13.920	14.180	12.992	1,201,350
2023-04-04	14.480	14.490	14.040	14.100	12.919	2,087,400
2023-04-03	14.540	14.580	14.360	14.490	13.276	1,728,250
2023-03-31	14.540	14.640	14.510	14.540	13.322	817,584
2023-03-30	14.720	14.720	14.400	14.540	13.322	1,253,150
2023-03-29	14.770	14.790	14.560	14.620	13.395	1,626,013
2023-03-28	14.890	15.000	14.630	14.630	13.404	1,753,450
2023-03-27	14.810	14.950	14.720	14.940	13.688	1,759,000
2023-03-24	15.090	15.090	14.770	14.820	13.578	1,907,629
2023-03-23	15.050	15.170	14.890	15.000	13.743	2,125,748
2023-03-22	14.900	15.450	14.890	15.170	13.899	3,048,050
2023-03-21	14.620	15.060	14.500	15.010	13.753	1,918,750
2023-03-20	14.810	14.810	14.250	14.600	13.377	2,580,605
2023-03-17	14.920	15.010	14.590	14.690	13.459	3,328,930
2023-03-16	15.550	15.550	14.600	14.820	13.578	4,593,917
2023-03-15	15.470	15.810	15.400	15.520	14.220	4,413,056
2023-03-14	15.810	15.960	15.160	15.420	14.128	6,695,897
2023-03-13	15.450	16.880	15.310	16.100	14.751	8,311,116
2023-03-10	15.400	15.640	15.160	15.460	14.165	2,106,950
2023-03-09	15.280	15.510	15.100	15.440	14.147	1,684,715
2023-03-08	15.010	15.260	14.900	15.240	13.963	1,376,850
2023-03-07	15.390	15.400	15.010	15.010	13.753	1,179,600
2023-03-06	15.460	15.460	15.000	15.360	14.073	1,586,900
2023-03-03	15.630	15.650	15.310	15.460	14.165	1,213,700
2023-03-02	15.580	15.910	15.480	15.540	14.238	1,498,100
2023-03-01	15.410	15.650	15.310	15.600	14.293	1,237,698
2023-02-28	15.510	15.560	15.190	15.350	14.064	1,360,750
2023-02-27	15.610	15.670	15.300	15.400	14.110	1,209,800
2023-02-24	15.730	15.790	15.500	15.620	14.311	1,287,750
2023-02-23	15.700	15.850	15.600	15.730	14.412	1,428,276
2023-02-22	15.730	15.840	15.600	15.730	14.412	1,028,100
2023-02-21	15.850	15.880	15.620	15.740	14.421	1,319,850
2023-02-20	15.460	15.900	15.330	15.810	14.486	2,108,600
2023-02-17	15.500	15.640	15.330	15.450	14.156	1,854,700
2023-02-16	16.010	16.040	15.250	15.400	14.110	2,687,476
2023-02-15	15.950	16.070	15.890	15.990	14.650	1,521,500
2023-02-14	16.010	16.090	15.830	15.950	14.614	1,818,537
2023-02-13	16.090	16.170	15.820	15.980	14.641	2,345,387
2023-02-10	15.870	16.390	15.820	16.100	14.751	2,930,037
2023-02-09	15.780	15.940	15.560	15.910	14.577	1,891,082
2023-02-08	15.830	15.900	15.630	15.690	14.376	1,297,637
2023-02-07	15.490	15.850	15.490	15.830	14.504	2,139,745

← NewerPage 15 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.