Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.680	21.300	20.650	20.770	12.348	2,636,649
2022-05-10	20.120	20.740	19.860	20.660	12.283	1,998,663
2022-05-09	20.050	20.700	19.830	20.360	12.104	2,206,950
2022-05-06	19.520	20.430	19.290	20.080	11.938	3,002,470
2022-05-05	19.460	20.240	19.450	19.740	11.736	3,702,750
2022-04-29	18.980	19.700	18.980	19.560	11.629	2,699,550
2022-04-28	19.450	19.450	18.620	18.760	11.153	3,040,800
2022-04-27	17.800	19.730	17.430	19.520	11.605	4,089,838
2022-04-26	18.500	18.880	17.790	17.810	10.588	2,107,588
2022-04-25	20.850	20.850	18.500	18.500	10.999	3,982,650
2022-04-22	21.590	21.800	20.880	21.120	12.556	2,290,650
2022-04-21	22.500	22.800	21.510	21.640	12.865	2,778,607
2022-04-20	22.400	22.900	22.180	22.610	13.442	2,639,400
2022-04-19	21.600	22.880	21.600	22.620	13.448	3,880,800
2022-04-18	21.340	21.960	20.680	21.930	13.038	3,287,188
2022-04-15	21.660	21.980	21.150	21.210	12.610	3,286,438
2022-04-14	20.900	21.910	20.900	21.770	12.943	3,498,456
2022-04-13	21.370	21.850	20.790	20.790	12.360	3,147,150
2022-04-12	21.360	21.860	20.920	21.550	12.812	3,936,718
2022-04-11	22.730	22.900	21.400	21.400	12.723	7,087,800
2022-04-08	23.660	25.800	23.110	23.600	14.031	11,229,088
2022-04-07	21.460	22.780	21.120	22.110	13.145	5,007,600
2022-04-06	20.790	21.380	20.620	21.360	12.699	2,062,500
2022-04-01	21.500	21.530	20.660	20.850	12.396	2,320,950
2022-03-31	20.800	21.990	20.540	21.500	12.782	3,127,050
2022-03-30	20.770	21.000	20.530	21.000	12.485	1,189,800
2022-03-29	21.110	21.370	20.520	20.600	12.247	1,221,000
2022-03-28	21.100	21.400	20.510	21.110	12.550	1,433,409
2022-03-25	21.280	21.570	20.990	21.410	12.729	1,506,000
2022-03-24	21.710	21.750	21.050	21.280	12.651	1,943,550
2022-03-23	21.480	22.290	21.410	21.810	12.966	3,017,661
2022-03-22	21.350	21.490	21.000	21.390	12.717	1,611,697
2022-03-21	21.260	21.510	21.030	21.310	12.669	1,774,285
2022-03-18	21.100	21.300	20.820	21.290	12.657	1,174,800
2022-03-17	20.790	21.480	20.790	21.100	12.544	2,037,450
2022-03-16	20.250	20.950	19.710	20.790	12.360	2,206,912
2022-03-15	21.400	21.400	20.050	20.050	11.920	1,835,835
2022-03-14	22.250	22.260	21.360	21.360	12.699	1,960,785
2022-03-11	22.420	22.560	21.560	22.390	13.311	2,006,869
2022-03-10	22.900	23.080	22.480	22.490	13.371	1,638,750
2022-03-09	23.020	23.120	21.010	22.600	13.436	3,203,773
2022-03-08	23.860	23.880	22.750	23.020	13.686	2,432,128
2022-03-07	23.180	24.660	23.180	23.610	14.036	3,343,281
2022-03-04	24.500	25.050	23.360	23.480	13.959	4,587,066
2022-03-03	25.380	26.000	24.810	24.990	14.857	5,743,750
2022-03-02	24.760	26.080	24.630	25.100	14.922	4,422,175
2022-03-01	25.050	25.280	24.590	24.800	14.744	1,991,250
2022-02-28	25.690	25.690	24.740	24.980	14.851	1,916,700
2022-02-25	25.180	25.540	25.050	25.350	15.071	1,830,912
2022-02-24	25.470	25.680	24.550	25.150	14.952	2,928,900
2022-02-23	25.180	25.550	25.060	25.480	15.148	2,029,200
2022-02-22	25.460	25.470	24.820	25.110	14.928	2,029,350
2022-02-21	25.250	25.640	25.030	25.590	15.214	2,095,960
2022-02-18	25.100	25.150	24.630	25.140	14.946	1,333,228
2022-02-17	24.990	25.340	24.800	24.950	14.833	2,065,800
2022-02-16	24.300	25.200	24.200	24.930	14.821	2,997,450
2022-02-15	24.990	24.990	24.020	24.200	14.387	2,020,800
2022-02-14	24.270	25.140	24.100	24.590	14.619	1,561,200
2022-02-11	24.990	25.080	24.120	24.350	14.476	1,996,650
2022-02-10	25.280	25.280	24.740	25.030	14.881	1,512,750

← NewerPage 19 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.