Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.360	15.580	15.360	15.500	14.202	1,474,574
2023-02-03	15.450	15.540	15.210	15.480	14.183	1,645,380
2023-02-02	15.700	15.750	15.370	15.550	14.247	1,891,263
2023-02-01	15.510	15.610	15.400	15.600	14.293	1,779,095
2023-01-31	15.370	15.610	15.300	15.510	14.211	1,906,965
2023-01-30	15.110	15.640	15.110	15.410	14.119	2,436,500
2023-01-20	14.920	15.200	14.920	14.990	13.734	1,427,165
2023-01-19	14.800	14.930	14.730	14.920	13.670	1,217,869
2023-01-18	14.710	14.890	14.600	14.830	13.588	1,444,669
2023-01-17	14.620	14.720	14.530	14.620	13.395	1,139,000
2023-01-16	14.580	14.690	14.490	14.540	13.322	1,644,850
2023-01-13	14.600	14.750	14.400	14.510	13.294	1,610,887
2023-01-12	14.590	14.800	14.550	14.670	13.441	1,837,113
2023-01-11	14.640	14.740	14.470	14.480	13.267	1,439,443
2023-01-10	14.550	14.720	14.410	14.640	13.414	1,841,130
2023-01-09	14.250	14.630	14.220	14.590	13.368	2,538,145
2023-01-06	14.110	14.390	14.070	14.200	13.010	2,032,710
2023-01-05	14.070	14.160	13.950	14.140	12.955	1,629,910
2023-01-04	14.020	14.170	13.890	14.050	12.873	1,810,400
2023-01-03	13.720	14.120	13.640	14.100	12.919	2,203,850
2022-12-30	13.630	13.730	13.510	13.710	12.561	595,715
2022-12-29	13.610	13.760	13.550	13.630	12.488	699,000
2022-12-28	13.920	13.950	13.630	13.820	12.662	868,300
2022-12-27	14.000	14.100	13.730	13.900	12.736	1,234,000
2022-12-26	13.630	13.950	13.550	13.950	12.781	1,795,900
2022-12-23	13.710	13.890	13.430	13.630	12.488	1,244,834
2022-12-22	14.100	14.190	13.720	13.980	12.809	1,183,050
2022-12-21	14.320	14.420	13.960	14.050	12.873	923,050
2022-12-20	14.100	14.440	14.000	14.300	13.102	837,800
2022-12-19	14.430	14.500	14.000	14.080	12.900	1,328,285
2022-12-16	14.840	14.870	14.400	14.430	13.221	1,586,087
2022-12-15	14.790	15.090	14.610	14.840	13.597	1,553,350
2022-12-14	14.930	14.940	14.660	14.700	13.469	1,078,050
2022-12-13	14.970	15.040	14.690	14.940	13.688	1,426,300
2022-12-12	14.970	15.030	14.780	14.970	13.716	1,242,350
2022-12-09	15.050	15.150	14.900	14.970	13.716	1,753,691
2022-12-08	14.990	15.140	14.810	15.030	13.771	1,289,400
2022-12-07	15.040	15.100	14.800	14.990	13.734	1,215,227
2022-12-06	15.260	15.270	14.970	15.000	13.743	1,828,950
2022-12-05	15.110	15.180	14.900	15.110	13.844	1,971,161
2022-12-02	14.910	15.130	14.900	15.120	13.853	1,831,350
2022-12-01	14.990	15.140	14.850	14.910	13.661	1,465,337
2022-11-30	14.890	15.030	14.680	14.850	13.606	1,637,311
2022-11-29	14.710	14.960	14.640	14.940	13.688	1,187,050
2022-11-28	14.760	14.800	14.500	14.630	13.404	1,234,000
2022-11-25	15.350	15.350	14.810	14.830	13.588	1,746,863
2022-11-24	15.170	15.470	15.170	15.230	13.954	1,329,450
2022-11-23	15.290	15.320	14.810	15.250	13.972	2,389,150
2022-11-22	15.540	15.700	15.230	15.410	14.119	2,156,013
2022-11-21	15.470	15.570	15.220	15.540	14.238	1,670,350
2022-11-18	15.760	15.780	15.400	15.460	14.165	2,304,884
2022-11-17	15.700	15.850	15.530	15.770	14.449	2,156,837
2022-11-16	15.700	15.960	15.680	15.780	14.458	2,472,700
2022-11-15	15.230	15.830	15.090	15.820	14.495	2,627,817
2022-11-14	15.620	15.640	15.180	15.240	13.963	2,268,750
2022-11-11	15.910	16.200	15.400	15.550	14.247	2,454,600
2022-11-10	15.630	15.820	15.550	15.620	14.311	1,668,500
2022-11-09	15.840	15.920	15.700	15.770	14.449	1,380,450
2022-11-08	15.870	16.030	15.670	15.810	14.486	1,711,447
2022-11-07	16.100	16.240	15.860	15.950	14.614	2,066,313

← NewerPage 16 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.