Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.900	18.320	17.770	18.210	18.158	6,787,250
2026-01-19	17.650	18.110	17.650	17.870	17.819	5,478,900
2026-01-16	17.710	18.060	17.460	17.760	17.709	7,302,550
2026-01-15	17.400	17.660	17.270	17.470	17.420	4,156,450
2026-01-14	17.680	17.700	17.180	17.400	17.350	7,949,850
2026-01-13	17.390	17.950	17.210	17.660	17.609	8,982,350
2026-01-12	17.160	17.350	16.850	17.220	17.170	5,629,300
2026-01-09	16.990	17.120	16.770	17.020	16.971	3,756,600
2026-01-08	16.670	17.170	16.570	16.990	16.941	4,129,750
2026-01-07	16.870	16.890	16.550	16.710	16.662	3,860,400
2026-01-06	17.120	17.320	16.760	16.840	16.792	4,674,300
2026-01-05	16.980	17.280	16.820	17.120	17.071	5,770,700
2025-12-31	16.690	17.350	16.600	16.830	16.782	5,677,400
2025-12-30	16.100	16.940	16.100	16.850	16.802	7,446,750
2025-12-29	16.000	16.350	15.850	16.200	16.153	2,202,950
2025-12-26	16.110	16.260	15.920	16.000	15.954	2,297,700
2025-12-25	15.850	16.220	15.810	16.190	16.143	2,208,250
2025-12-24	15.760	16.090	15.750	15.900	15.854	2,552,850
2025-12-23	15.790	15.900	15.670	15.760	15.715	2,445,150
2025-12-22	16.050	16.170	15.810	15.830	15.784	2,381,050
2025-12-19	15.650	16.040	15.540	16.020	15.974	2,587,250
2025-12-18	15.190	15.770	15.080	15.650	15.605	2,986,700
2025-12-17	15.080	15.370	14.850	15.360	15.316	3,232,200
2025-12-16	15.500	15.620	15.140	15.140	15.096	2,963,400
2025-12-15	15.730	15.830	15.510	15.580	15.535	2,984,000
2025-12-12	15.800	16.260	15.680	15.920	15.874	4,627,300
2025-12-11	16.230	16.320	15.820	15.830	15.784	2,794,050
2025-12-10	16.570	16.570	16.150	16.180	16.133	2,503,900
2025-12-09	16.720	16.840	16.470	16.530	16.482	2,501,400
2025-12-08	16.420	16.750	16.320	16.720	16.672	2,884,900
2025-12-05	15.970	16.450	15.830	16.420	16.373	2,362,950
2025-12-04	16.410	16.490	15.880	16.020	15.974	2,245,100
2025-12-03	16.580	16.580	16.260	16.370	16.323	2,414,150
2025-12-02	16.710	16.780	16.410	16.520	16.473	2,051,700
2025-12-01	16.650	16.910	16.600	16.700	16.652	2,593,300
2025-11-28	16.330	16.600	16.150	16.600	16.552	2,310,650
2025-11-27	16.100	16.480	16.050	16.300	16.253	2,958,600
2025-11-26	16.800	16.850	16.050	16.090	16.044	4,572,050
2025-11-25	16.690	17.010	16.580	16.800	16.752	4,291,050
2025-11-24	16.370	16.590	16.090	16.330	16.283	4,117,400
2025-11-21	16.800	17.250	16.100	16.130	16.084	6,472,100
2025-11-20	17.310	17.510	16.960	16.960	16.911	6,448,050
2025-11-19	17.100	17.640	16.940	17.300	17.250	10,339,750
2025-11-18	17.110	17.110	16.800	16.940	16.891	3,481,800
2025-11-17	17.210	17.400	16.900	17.090	17.041	6,214,000
2025-11-14	16.590	17.780	16.460	17.220	17.170	10,826,950
2025-11-13	16.520	16.720	16.360	16.600	16.552	2,446,900
2025-11-12	16.650	16.650	16.350	16.460	16.413	2,449,250
2025-11-11	16.640	16.660	16.520	16.600	16.552	1,683,300
2025-11-10	16.620	16.680	16.500	16.560	16.512	2,113,350
2025-11-07	16.740	16.810	16.550	16.590	16.542	2,809,300
2025-11-06	16.500	16.910	16.400	16.810	16.762	3,684,400
2025-11-05	16.430	16.540	16.280	16.500	16.453	2,683,250
2025-11-04	16.350	16.540	16.250	16.490	16.443	3,420,900
2025-11-03	16.400	16.400	16.180	16.370	16.323	1,725,050
2025-10-31	16.100	16.400	16.090	16.310	16.263	2,107,250
2025-10-30	16.300	16.400	16.100	16.110	16.064	2,517,750
2025-10-29	16.650	16.650	16.320	16.370	16.323	2,819,500
2025-10-28	16.400	16.660	16.360	16.620	16.572	3,429,000
2025-10-27	16.510	16.640	16.280	16.490	16.443	3,178,200

← NewerPage 4 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.