Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	16.510	16.640	16.280	16.490	16.443	3,178,200
2025-10-24	16.260	16.560	16.260	16.500	16.453	3,460,200
2025-10-23	16.100	16.260	15.900	16.260	16.213	2,508,050
2025-10-22	16.020	16.290	15.910	16.100	16.054	1,911,550
2025-10-21	15.790	16.050	15.720	16.040	15.994	2,136,450
2025-10-20	15.460	15.740	15.460	15.730	15.685	2,086,350
2025-10-17	15.660	15.780	15.300	15.300	15.256	2,152,698
2025-10-16	15.960	15.990	15.610	15.660	15.615	2,607,400
2025-10-15	15.850	16.000	15.650	15.960	15.914	2,366,200
2025-10-14	16.050	16.300	15.730	15.850	15.804	3,272,900
2025-10-13	15.380	16.070	15.210	16.050	16.004	3,525,400
2025-10-10	16.060	16.350	16.010	16.110	16.064	2,731,000
2025-10-09	16.170	16.350	16.060	16.170	16.124	2,771,800
2025-09-30	16.380	16.380	16.060	16.070	16.024	2,551,800
2025-09-29	16.050	16.350	15.740	16.270	16.223	3,149,550
2025-09-26	16.250	16.330	15.890	16.050	16.004	2,832,950
2025-09-25	16.450	16.550	16.200	16.220	16.173	2,823,450
2025-09-24	16.140	16.680	15.910	16.470	16.423	3,795,600
2025-09-23	16.350	16.350	15.520	16.200	16.153	3,607,200
2025-09-22	16.160	16.380	16.000	16.320	16.273	2,673,550
2025-09-19	16.380	16.520	15.960	16.100	16.054	4,019,350
2025-09-18	16.800	17.010	16.200	16.420	16.373	5,126,450
2025-09-17	16.660	16.970	16.510	16.830	16.782	3,862,100
2025-09-16	16.350	16.600	16.210	16.590	16.542	2,941,650
2025-09-15	16.620	16.760	16.290	16.360	16.313	2,778,300
2025-09-12	16.560	16.750	16.390	16.610	16.562	3,315,500
2025-09-11	16.270	16.530	16.030	16.530	16.482	3,428,500
2025-09-10	16.240	16.360	16.110	16.270	16.223	1,885,154
2025-09-09	16.560	16.560	16.110	16.180	16.133	2,143,100
2025-09-08	16.250	16.490	16.210	16.480	16.433	3,244,120
2025-09-05	15.970	16.250	15.820	16.230	16.183	3,536,047
2025-09-04	15.990	16.240	15.730	15.960	15.914	3,763,750
2025-09-03	16.450	16.460	15.820	15.920	15.874	3,404,002
2025-09-02	16.570	16.750	15.960	16.340	16.293	4,849,850
2025-09-01	16.710	16.940	16.440	16.520	16.473	4,885,250
2025-08-29	16.900	17.060	16.610	16.710	16.662	3,228,170
2025-08-28	17.160	17.470	16.350	17.010	16.961	5,852,300
2025-08-27	18.000	18.010	17.120	17.140	17.091	5,463,500
2025-08-26	18.000	18.230	17.750	18.000	17.948	4,833,100
2025-08-25	18.180	18.200	17.780	17.970	17.918	5,348,300
2025-08-22	18.240	18.350	17.930	18.080	18.028	5,688,750
2025-08-21	18.750	18.750	18.100	18.180	18.128	5,621,350
2025-08-20	18.510	18.620	18.360	18.580	18.527	4,251,544
2025-08-19	18.650	18.780	18.360	18.660	18.606	5,927,550
2025-08-18	18.120	18.790	18.120	18.650	18.596	8,148,700
2025-08-15	17.600	18.240	17.530	18.170	18.118	7,827,600
2025-08-14	19.030	19.350	17.620	17.640	17.589	13,517,649
2025-08-13	18.330	18.660	18.070	18.660	18.606	5,756,450
2025-08-12	18.320	18.580	18.100	18.230	18.178	3,148,100
2025-08-11	18.110	18.340	17.980	18.320	18.267	3,250,500
2025-08-08	17.870	18.070	17.750	18.070	18.018	2,535,650
2025-08-07	18.090	18.160	17.880	17.930	17.878	2,496,800
2025-08-06	18.020	18.300	17.930	18.090	18.038	3,820,150
2025-08-05	17.750	18.080	17.750	18.020	17.968	3,085,500
2025-08-04	17.100	17.890	17.100	17.750	17.699	3,697,350
2025-08-01	17.170	17.430	17.140	17.260	17.210	2,585,400
2025-07-31	17.520	17.790	17.050	17.170	17.121	3,535,650
2025-07-30	17.760	17.820	17.410	17.550	17.500	3,731,950
2025-07-29	18.010	18.080	17.660	17.850	17.799	3,219,700
2025-07-28	17.740	18.040	17.600	17.950	17.898	3,906,550

← NewerPage 5 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.