Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.880	14.170	13.510	13.680	13.680	3,991,400
2026-07-21	13.590	14.030	12.250	13.980	13.980	7,316,050
2026-07-20	14.740	15.010	13.150	13.500	13.500	6,234,050
2026-07-17	15.820	15.830	14.490	14.590	14.590	4,852,000
2026-07-16	15.680	16.180	15.550	15.800	15.800	3,050,500
2026-07-15	16.230	16.490	15.930	15.970	15.970	2,966,900
2026-07-14	16.070	16.250	15.500	16.200	16.200	3,763,650
2026-07-13	17.400	17.400	15.790	15.840	15.840	4,755,200
2026-07-10	17.330	17.930	17.290	17.380	17.380	4,351,100
2026-07-09	17.160	17.570	16.410	17.330	17.330	4,413,050
2026-07-08	17.680	17.800	16.820	17.150	17.150	4,113,700
2026-07-07	18.150	18.600	17.500	17.580	17.580	5,066,497
2026-07-06	19.490	19.500	18.280	18.280	18.280	5,965,700
2026-07-03	19.600	19.970	19.390	19.460	19.460	5,190,750
2026-07-02	20.200	20.640	19.610	19.670	19.670	6,543,200
2026-07-01	20.770	21.260	19.860	20.320	20.320	8,709,100
2026-06-30	20.600	21.450	20.020	20.190	20.190	10,220,350
2026-06-29	18.640	20.980	17.800	20.300	20.300	10,745,800
2026-06-26	19.250	19.250	18.400	18.600	18.600	5,151,100
2026-06-25	20.290	20.320	19.150	19.360	19.360	6,544,550
2026-06-24	20.420	20.620	19.870	20.290	20.290	6,070,498
2026-06-23	20.950	21.550	20.470	20.650	20.650	8,057,150
2026-06-22	21.600	21.990	20.500	20.860	20.860	10,658,434
2026-06-18	19.850	21.780	19.640	21.620	21.620	13,119,590
2026-06-17	20.330	21.320	19.520	19.850	19.850	11,432,950
2026-06-16	18.880	21.080	18.760	20.850	20.790	11,380,550
2026-06-15	18.370	18.720	18.150	18.670	18.616	4,561,900
2026-06-12	18.320	18.550	17.940	18.100	18.048	5,489,550
2026-06-11	18.430	18.760	17.790	18.000	17.948	8,275,650
2026-06-10	18.460	20.380	18.450	18.810	18.756	11,494,050
2026-06-09	20.440	20.550	18.250	18.780	18.726	9,818,350
2026-06-08	19.200	19.800	18.600	18.760	18.706	5,129,700
2026-06-05	19.510	19.900	18.910	19.730	19.673	4,499,647
2026-06-04	19.400	19.790	19.260	19.630	19.574	3,029,550
2026-06-03	19.340	19.920	19.120	19.590	19.534	4,625,550
2026-06-02	19.660	20.060	19.040	19.360	19.304	4,330,200
2026-06-01	18.600	19.600	18.600	19.410	19.354	4,711,000
2026-05-29	19.900	19.950	18.690	18.780	18.726	4,842,200
2026-05-28	19.650	20.250	19.000	19.850	19.793	5,246,400
2026-05-27	20.130	20.500	19.430	19.620	19.564	4,455,750
2026-05-26	20.730	21.220	19.880	20.180	20.122	5,270,150
2026-05-25	21.380	21.480	20.180	20.700	20.640	6,376,650
2026-05-22	20.400	21.880	19.970	21.290	21.229	7,386,500
2026-05-21	21.390	21.470	17.110	19.950	19.893	9,410,044
2026-05-20	21.690	22.130	20.670	21.390	21.328	8,815,300
2026-05-19	20.650	21.850	20.600	21.700	21.638	12,145,396
2026-05-18	24.000	26.150	21.100	21.390	21.328	21,702,547
2026-05-15	26.540	26.980	25.870	26.190	26.115	10,729,500
2026-05-14	24.010	27.000	24.010	26.400	26.324	15,281,400
2026-05-13	26.590	27.590	25.810	26.040	25.965	14,334,000
2026-05-12	26.360	26.360	24.910	25.580	25.506	10,508,650
2026-05-11	25.510	28.200	25.510	26.360	26.284	17,954,478
2026-05-08	23.440	24.960	23.350	24.800	24.729	15,124,264
2026-05-07	22.140	23.680	22.100	23.340	23.273	16,036,936
2026-05-06	21.830	22.080	21.610	21.920	21.857	4,898,165
2026-04-30	22.170	22.370	21.440	21.620	21.558	5,404,765
2026-04-29	21.760	22.250	21.530	22.060	21.997	4,887,800
2026-04-28	21.870	22.200	21.500	21.850	21.787	4,520,100
2026-04-27	21.720	22.130	21.260	22.040	21.977	5,537,600
2026-04-24	21.860	22.030	21.420	21.590	21.528	6,199,986

← NewerPage 2 of 5 · 243 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.