Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	22.500	23.390	21.860	22.050	21.987	8,783,486
2026-04-22	22.900	22.930	22.300	22.610	22.545	9,171,350
2026-04-21	22.100	23.200	21.810	23.000	22.934	14,580,129
2026-04-20	21.700	22.450	21.590	22.030	21.967	7,862,300
2026-04-17	21.590	21.990	21.460	21.620	21.558	4,688,200
2026-04-16	21.860	22.000	21.520	21.690	21.628	6,183,350
2026-04-15	22.140	22.590	21.800	21.870	21.807	8,935,750
2026-04-14	22.110	22.550	21.860	22.230	22.166	11,510,600
2026-04-13	22.010	22.500	21.460	22.430	22.366	13,291,911
2026-04-10	21.040	21.820	20.820	21.530	21.468	8,823,000
2026-04-09	21.040	21.040	20.500	20.860	20.800	5,063,200
2026-04-08	20.170	21.170	20.160	21.170	21.109	7,231,750
2026-04-07	19.940	20.000	19.510	19.680	19.623	3,324,500
2026-04-03	20.080	20.380	19.750	19.780	19.723	3,883,100
2026-04-02	20.300	20.540	20.010	20.150	20.092	4,785,900
2026-04-01	20.300	20.830	20.160	20.340	20.282	6,187,000
2026-03-31	20.670	20.670	19.800	19.810	19.753	7,131,150
2026-03-30	19.980	21.000	19.880	20.670	20.611	9,563,000
2026-03-27	19.890	20.580	19.500	20.210	20.152	5,943,000
2026-03-26	20.000	20.280	19.670	20.110	20.052	5,424,800
2026-03-25	20.050	20.590	19.980	20.150	20.092	6,590,350
2026-03-24	19.410	20.480	19.350	20.120	20.062	9,933,550
2026-03-23	19.600	19.900	18.630	18.800	18.746	8,122,100
2026-03-20	20.300	20.900	19.880	19.900	19.843	7,361,300
2026-03-19	21.100	21.250	20.090	20.150	20.092	9,784,150
2026-03-18	19.450	22.090	19.450	21.520	21.458	15,578,500
2026-03-17	20.190	20.390	19.430	19.440	19.384	4,723,150
2026-03-16	20.230	20.310	19.600	20.200	20.142	6,195,065
2026-03-13	20.470	20.660	20.130	20.230	20.172	4,920,600
2026-03-12	21.100	21.210	20.330	20.410	20.351	7,097,150
2026-03-11	21.920	22.120	21.020	21.190	21.129	7,427,500
2026-03-10	22.230	22.350	21.700	21.920	21.857	6,652,900
2026-03-09	22.220	22.360	21.600	21.900	21.837	8,960,450
2026-03-06	22.390	23.090	22.220	22.670	22.605	6,086,850
2026-03-05	23.360	23.600	22.280	22.480	22.415	8,500,050
2026-03-04	22.010	22.980	21.890	22.810	22.744	9,176,200
2026-03-03	23.300	23.500	22.240	22.270	22.206	16,501,900
2026-03-02	23.720	24.610	21.960	23.610	23.542	22,798,800
2026-02-27	28.000	31.000	25.500	25.560	25.486	31,030,680
2026-02-26	26.490	26.490	26.490	26.490	26.414	0
2026-02-25	26.490	26.490	26.490	26.490	26.414	0
2026-02-24	26.490	26.490	26.490	26.490	26.414	0
2026-02-13	26.490	26.490	26.490	26.490	26.414	0
2026-02-12	26.490	26.490	26.490	26.490	26.414	0
2026-02-11	26.490	26.490	26.490	26.490	26.414	0
2026-02-10	26.490	26.490	26.490	26.490	26.414	0
2026-02-09	26.490	26.490	26.490	26.490	26.414	0
2026-02-06	26.490	26.490	26.490	26.490	26.414	0
2026-02-05	26.490	26.490	26.490	26.490	26.414	0
2026-02-04	25.150	26.870	24.130	26.490	26.414	22,762,750
2026-02-03	24.860	25.170	23.020	24.720	24.649	23,026,415
2026-02-02	24.020	25.040	23.500	24.180	24.110	17,991,750
2026-01-30	21.690	24.700	21.690	23.830	23.761	20,674,964
2026-01-29	22.700	22.720	21.420	21.660	21.598	14,363,150
2026-01-28	23.460	24.000	22.460	22.520	22.455	16,453,500
2026-01-27	23.020	24.940	22.980	23.680	23.612	20,997,900
2026-01-26	22.340	24.160	22.340	23.520	23.452	24,516,400
2026-01-23	21.620	23.790	21.000	22.350	22.286	37,522,506
2026-01-22	18.150	21.620	18.110	21.620	21.558	28,282,147
2026-01-21	18.060	18.400	17.910	18.020	17.968	4,902,350

← NewerPage 3 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.