Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.280	18.500	17.700	18.000	16.492	4,146,293
2022-08-03	18.500	19.190	17.900	18.020	16.510	5,112,601
2022-08-02	18.850	19.320	18.120	18.430	16.886	5,987,762
2022-08-01	19.320	19.500	18.900	19.290	17.674	5,500,418
2022-07-29	18.950	19.550	18.730	19.330	17.711	6,924,084
2022-07-28	18.790	19.060	18.660	18.990	17.399	6,252,301
2022-07-27	17.800	18.930	17.580	18.870	17.289	8,684,439
2022-07-26	17.760	17.860	17.200	17.810	16.318	4,359,600
2022-07-25	18.270	18.600	17.610	17.720	16.236	4,500,801
2022-07-22	18.460	18.680	18.070	18.270	16.739	4,139,699
2022-07-21	18.550	18.700	18.230	18.330	16.794	5,421,629
2022-07-20	19.290	19.450	18.650	18.790	17.216	9,339,703
2022-07-19	19.170	19.960	18.450	19.540	17.903	12,079,295
2022-07-18	18.540	19.660	18.480	19.270	17.656	12,492,324
2022-07-15	17.460	18.440	17.180	18.200	16.675	9,739,996
2022-07-14	16.460	17.780	16.450	17.450	15.988	7,703,185
2022-07-13	16.160	16.690	15.910	16.510	15.127	3,064,200
2022-07-12	16.760	16.770	16.070	16.160	14.806	3,630,107
2022-07-11	17.030	17.200	16.550	16.770	15.365	3,235,851
2022-07-08	17.400	17.830	17.000	17.020	15.594	5,878,495
2022-07-07	16.530	17.700	16.340	17.370	15.915	7,438,400
2022-07-06	16.570	16.900	16.280	16.530	15.145	2,990,975
2022-07-05	16.800	17.250	16.250	16.720	15.319	3,432,857
2022-07-04	16.680	16.790	16.220	16.720	15.319	2,971,250
2022-07-01	16.800	16.890	16.390	16.680	15.283	2,976,932
2022-06-30	16.800	17.410	16.440	16.800	15.393	5,584,950
2022-06-29	17.400	17.530	16.690	16.700	15.301	4,468,550
2022-06-28	17.540	17.720	17.080	17.560	16.089	5,719,950
2022-06-27	17.570	17.720	16.910	17.530	16.061	6,919,575
2022-06-24	16.780	17.580	16.700	17.380	15.924	7,229,885
2022-06-23	16.040	16.860	15.950	16.780	15.374	7,063,431
2022-06-22	15.910	16.400	15.900	16.040	14.696	4,511,850
2022-06-21	16.140	16.710	15.860	16.090	14.742	5,068,600
2022-06-20	16.380	16.840	15.960	16.340	14.971	7,130,147
2022-06-17	14.850	16.610	14.810	16.180	14.825	9,468,548
2022-06-16	15.050	15.220	14.900	14.930	13.679	2,247,500
2022-06-15	15.680	15.690	15.010	15.060	13.798	3,590,000
2022-06-14	15.490	15.800	14.930	15.470	14.174	4,317,050
2022-06-13	14.650	15.960	14.430	15.630	14.321	6,847,351
2022-06-10	14.270	14.900	14.160	14.710	13.478	2,950,397
2022-06-09	14.880	14.960	14.280	14.360	13.157	2,652,700
2022-06-08	14.930	15.240	14.570	14.880	13.633	3,166,801
2022-06-07	15.520	15.550	14.840	14.920	13.670	3,681,695
2022-06-06	15.400	15.520	15.160	15.420	14.128	4,233,578
2022-06-02	14.630	15.640	14.420	15.370	14.082	6,418,995
2022-06-01	14.470	14.860	14.370	14.680	13.450	2,879,500
2022-05-31	14.300	14.730	14.250	14.450	13.239	2,930,050
2022-05-30	14.650	14.660	14.080	14.270	13.075	3,132,500
2022-05-27	14.530	14.790	14.210	14.660	13.432	3,500,400
2022-05-26	14.510	14.590	14.140	14.420	13.212	1,525,298
2022-05-25	14.290	14.550	14.190	14.500	13.285	1,873,397
2022-05-24	14.990	15.140	14.350	14.350	13.148	3,236,863
2022-05-23	14.690	15.120	14.690	15.060	13.798	3,503,150
2022-05-20	14.990	15.130	14.450	14.720	13.487	3,606,750
2022-05-19	21.840	22.580	21.750	22.480	13.365	4,394,701
2022-05-18	22.400	22.400	21.970	22.210	13.204	2,008,950
2022-05-17	22.510	22.510	21.920	22.190	13.192	2,636,550
2022-05-16	21.950	22.740	21.800	22.430	13.335	3,421,650
2022-05-13	21.630	22.060	21.400	21.730	12.919	3,580,950
2022-05-12	20.600	21.200	20.600	21.200	12.604	2,387,250

← NewerPage 18 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.