Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.620	25.450	24.400	25.220	14.994	2,603,100
2022-02-08	23.970	24.730	23.840	24.490	14.560	1,962,450
2022-02-07	24.000	24.270	23.600	23.990	14.262	2,167,350
2022-01-28	22.990	23.720	22.990	23.620	14.042	1,568,700
2022-01-27	23.980	23.980	22.650	22.990	13.668	1,696,950
2022-01-26	24.000	24.040	23.490	23.760	14.126	1,338,150
2022-01-25	24.170	24.450	23.500	23.750	14.120	1,481,212
2022-01-24	24.480	24.620	23.780	24.100	14.328	1,394,647
2022-01-21	25.150	25.230	24.200	24.400	14.506	2,211,945
2022-01-20	25.770	25.770	24.740	25.210	14.988	2,840,587
2022-01-19	25.760	26.030	25.380	25.720	15.291	2,351,253
2022-01-18	26.990	26.990	25.740	25.780	15.327	3,727,812
2022-01-17	26.020	27.070	25.970	26.900	15.992	3,665,100
2022-01-14	26.200	26.440	25.800	26.020	15.469	1,900,467
2022-01-13	26.570	26.800	26.110	26.260	15.612	2,016,394
2022-01-12	26.040	26.830	25.980	26.570	15.796	2,789,400
2022-01-11	26.430	26.710	25.910	26.040	15.481	2,189,365
2022-01-10	26.010	26.600	25.670	26.330	15.654	1,771,350
2022-01-07	26.950	27.180	26.020	26.020	15.469	2,733,139
2022-01-06	27.150	27.320	26.770	26.950	16.022	2,992,207
2022-01-05	26.580	27.260	25.610	27.230	16.189	5,717,274
2022-01-04	26.300	26.600	26.060	26.530	15.773	3,062,358
2021-12-31	28.000	28.480	26.270	26.270	15.618	7,626,595
2021-12-30	27.320	27.820	27.000	27.760	16.504	4,204,335
2021-12-29	27.300	27.520	27.080	27.300	16.230	1,857,559
2021-12-28	27.590	27.880	27.040	27.300	16.230	2,524,617
2021-12-27	27.140	27.530	26.710	27.470	16.331	2,144,239
2021-12-24	27.980	28.150	27.050	27.130	16.129	3,049,200
2021-12-23	28.520	28.670	27.980	28.120	16.718	2,695,500
2021-12-22	28.460	29.260	28.300	28.760	17.098	2,834,395
2021-12-21	28.460	29.660	28.300	28.740	17.086	3,354,778
2021-12-20	28.330	28.770	27.980	28.450	16.914	3,734,715
2021-12-17	29.330	29.590	28.480	28.500	16.944	4,682,329
2021-12-16	30.970	30.970	29.380	29.570	17.580	4,509,751
2021-12-15	30.380	30.890	29.900	30.620	18.204	3,565,200
2021-12-14	30.920	31.230	30.270	30.470	18.115	4,761,012
2021-12-13	31.580	31.680	29.910	30.970	18.412	7,154,700
2021-12-10	28.600	32.850	28.490	31.230	18.567	12,523,650
2021-12-09	28.510	29.100	28.500	28.530	16.961	4,001,400
2021-12-08	28.700	29.300	28.690	28.780	17.110	4,034,250
2021-12-07	30.600	30.640	28.380	28.760	17.098	5,722,200
2021-12-06	31.500	31.500	29.850	30.090	17.889	5,509,692
2021-12-03	32.680	32.880	31.280	31.420	18.680	6,962,137
2021-12-02	32.830	33.540	31.940	32.510	19.328	9,644,932
2021-12-01	33.860	34.300	32.300	33.100	19.678	13,067,850
2021-11-30	36.910	37.880	33.800	34.850	20.719	18,656,842
2021-11-29	32.490	38.560	31.750	37.250	22.146	24,261,340
2021-11-26	29.400	33.000	29.100	32.130	19.102	14,604,382
2021-11-25	30.410	30.910	29.160	29.790	17.711	11,256,787
2021-11-24	28.330	31.480	27.130	30.590	18.186	18,302,740
2021-11-23	27.730	29.400	27.680	28.250	16.795	15,518,602
2021-11-22	27.700	28.370	27.080	27.500	16.349	12,059,274
2021-11-19	25.210	29.200	25.010	27.160	16.147	15,782,088
2021-11-18	25.710	25.960	24.900	24.970	14.845	11,838,213
2021-11-17	26.000	28.300	25.600	27.320	16.242	12,297,286
2021-11-16	26.900	27.540	25.540	25.800	15.338	8,250,736
2021-11-15	26.550	27.240	25.850	26.960	16.028	9,055,798
2021-11-12	25.480	26.470	25.380	26.180	15.564	8,684,112
2021-11-11	25.330	25.780	24.930	25.700	15.279	6,317,011
2021-11-10	25.300	26.000	25.000	25.480	15.148	5,060,712

← NewerPage 20 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.