Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.980	16.200	15.800	16.100	14.751	2,437,400
2022-11-03	15.710	16.200	15.640	15.940	14.605	2,421,978
2022-11-02	15.450	15.870	15.290	15.750	14.431	2,470,600
2022-11-01	15.150	15.480	15.070	15.480	14.183	1,999,500
2022-10-31	14.730	15.190	14.600	15.060	13.798	2,667,950
2022-10-28	15.700	15.750	14.630	14.730	13.496	3,213,213
2022-10-27	15.980	16.160	15.600	15.630	14.321	2,660,000
2022-10-26	15.570	16.100	15.510	16.000	14.660	3,836,847
2022-10-25	15.380	15.650	14.950	15.440	14.147	5,453,233
2022-10-24	16.200	16.280	15.810	16.060	14.715	2,379,800
2022-10-21	15.820	16.200	15.730	16.070	14.724	1,890,498
2022-10-20	16.090	16.160	15.650	15.800	14.476	2,732,637
2022-10-19	16.120	16.400	15.960	16.180	14.825	2,950,952
2022-10-18	15.750	16.440	15.670	16.190	14.834	3,021,177
2022-10-17	15.360	15.850	15.320	15.820	14.495	3,027,763
2022-10-14	15.170	15.670	15.090	15.480	14.183	2,254,448
2022-10-13	14.880	15.350	14.620	15.150	13.881	2,730,163
2022-10-12	14.500	15.000	14.000	14.940	13.688	2,787,613
2022-10-11	13.990	14.400	13.820	14.350	13.148	2,398,250
2022-10-10	14.410	14.570	13.870	13.980	12.809	2,068,240
2022-09-30	14.750	14.750	14.220	14.250	13.056	1,679,300
2022-09-29	14.660	14.890	14.500	14.650	13.423	2,249,200
2022-09-28	15.100	15.250	14.520	14.530	13.313	2,401,016
2022-09-27	15.100	15.360	14.980	15.190	13.917	2,048,800
2022-09-26	15.000	15.440	14.750	15.000	13.743	2,263,650
2022-09-23	15.590	15.600	14.910	15.000	13.743	2,253,096
2022-09-22	15.200	15.700	15.120	15.460	14.165	2,685,596
2022-09-21	15.210	15.350	14.950	15.220	13.945	1,668,565
2022-09-20	14.590	15.250	14.570	15.210	13.936	2,489,315
2022-09-19	14.860	14.990	14.440	14.570	13.349	2,002,799
2022-09-16	15.100	15.310	14.790	14.790	13.551	2,282,899
2022-09-15	16.320	16.470	14.980	15.160	13.890	4,488,696
2022-09-14	16.470	16.780	16.220	16.300	14.934	2,542,950
2022-09-13	16.420	16.850	16.350	16.680	15.283	3,248,550
2022-09-09	16.810	16.880	16.170	16.400	15.026	3,128,796
2022-09-08	17.350	17.480	16.700	16.770	15.365	3,696,650
2022-09-07	16.760	17.600	16.640	17.320	15.869	5,131,863
2022-09-06	16.690	17.150	16.320	16.960	15.539	4,231,700
2022-09-05	16.600	16.960	16.450	16.730	15.328	3,889,299
2022-09-02	16.320	16.720	16.070	16.650	15.255	3,540,278
2022-09-01	16.920	17.170	16.220	16.280	14.916	5,606,875
2022-08-31	18.470	18.690	16.880	16.900	15.484	8,544,483
2022-08-30	19.780	19.780	18.260	18.270	16.739	9,701,554
2022-08-29	18.910	20.060	18.670	19.710	18.059	14,063,826
2022-08-26	18.930	20.670	18.930	19.280	17.665	20,115,639
2022-08-25	17.910	18.390	17.530	18.050	16.538	5,161,685
2022-08-24	19.200	19.350	17.720	17.870	16.373	7,404,063
2022-08-23	18.010	19.650	18.010	19.060	17.463	8,631,019
2022-08-22	18.070	18.400	17.820	18.320	16.785	3,909,950
2022-08-19	19.600	19.680	18.120	18.130	16.611	7,534,577
2022-08-18	19.320	19.620	18.470	19.490	17.857	9,864,485
2022-08-17	19.090	20.000	18.880	19.810	18.150	9,057,093
2022-08-16	18.550	19.150	18.410	19.100	17.500	5,657,298
2022-08-15	18.500	18.670	18.060	18.600	17.042	4,911,350
2022-08-12	18.240	19.150	18.220	18.570	17.014	7,158,181
2022-08-11	18.120	18.980	17.950	18.420	16.877	5,656,480
2022-08-10	17.960	18.280	17.680	18.060	16.547	3,387,065
2022-08-09	18.120	18.630	17.900	17.950	16.446	4,143,146
2022-08-08	17.450	18.120	17.050	18.020	16.510	5,259,350
2022-08-05	18.110	18.300	16.950	17.410	15.951	6,095,821

← NewerPage 17 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.