Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.780	18.260	17.440	18.000	17.948	5,050,050
2025-07-24	17.700	17.850	17.580	17.640	17.589	2,617,350
2025-07-23	17.770	17.880	17.590	17.690	17.639	3,571,900
2025-07-22	18.080	18.320	17.760	17.820	17.769	4,034,150
2025-07-21	17.920	18.030	17.750	18.000	17.948	4,330,550
2025-07-18	18.270	18.350	18.000	18.020	17.968	4,398,550
2025-07-17	18.800	18.800	17.840	18.350	18.297	8,271,600
2025-07-16	17.180	18.380	17.180	18.220	18.168	10,788,270
2025-07-15	17.250	17.320	17.000	17.170	17.121	3,157,200
2025-07-14	17.030	17.400	16.830	17.320	17.270	4,178,650
2025-07-11	17.260	17.310	16.870	17.030	16.981	4,644,826
2025-07-10	17.260	17.380	16.860	17.310	17.260	5,198,050
2025-07-09	17.300	17.630	17.150	17.260	17.210	6,206,500
2025-07-08	17.080	17.580	16.810	17.350	17.300	8,331,676
2025-07-07	16.390	17.100	16.320	16.990	16.941	8,538,550
2025-07-04	16.520	17.000	16.400	16.430	16.383	5,559,950
2025-07-03	16.410	16.560	16.300	16.520	16.473	2,630,150
2025-07-02	16.580	16.580	16.210	16.360	16.313	3,064,750
2025-07-01	16.520	16.690	16.390	16.490	16.443	3,736,250
2025-06-30	16.350	16.550	16.300	16.530	16.482	2,869,450
2025-06-27	16.530	16.570	16.150	16.350	16.303	3,521,200
2025-06-26	16.520	16.630	16.400	16.460	16.413	3,325,000
2025-06-25	16.500	16.690	16.340	16.520	16.473	4,446,450
2025-06-24	15.930	16.520	15.900	16.510	16.463	6,325,370
2025-06-23	15.360	15.980	15.260	15.900	15.854	2,460,500
2025-06-20	15.610	15.910	15.400	15.420	15.376	2,230,100
2025-06-19	15.720	15.960	15.530	15.590	15.545	2,147,500
2025-06-18	15.750	15.870	15.540	15.820	15.775	1,728,200
2025-06-17	16.000	16.140	15.780	15.800	15.755	2,133,500
2025-06-16	15.830	16.190	15.830	15.990	15.944	1,972,400
2025-06-13	16.220	16.350	15.910	15.930	15.884	2,656,950
2025-06-12	16.120	16.500	16.010	16.340	16.293	2,608,000
2025-06-11	16.010	16.210	15.990	16.080	16.034	2,103,650
2025-06-10	16.290	16.470	15.800	15.960	15.914	3,418,050
2025-06-09	16.060	16.480	15.650	16.340	16.293	5,097,800
2025-06-06	15.850	15.960	15.710	15.810	15.765	2,488,570
2025-06-05	15.780	16.130	15.750	15.850	15.804	4,844,550
2025-06-04	15.480	15.950	15.190	15.920	15.874	6,355,550
2025-06-03	14.890	15.470	14.810	15.450	15.406	3,400,550
2025-05-30	15.240	15.240	14.910	14.950	14.907	2,705,850
2025-05-29	14.890	15.330	14.880	15.240	15.196	3,012,350
2025-05-28	15.030	15.160	14.790	14.860	14.817	2,023,700
2025-05-27	15.060	15.220	14.940	14.960	14.917	2,327,800
2025-05-26	15.150	15.280	14.990	15.180	15.136	2,374,900
2025-05-23	15.450	15.480	15.110	15.140	15.096	2,550,500
2025-05-22	15.540	15.920	15.300	15.320	15.276	3,554,615
2025-05-21	15.810	15.880	15.410	15.640	15.595	3,222,000
2025-05-20	15.800	16.050	15.550	15.900	15.854	2,466,850
2025-05-19	15.960	15.990	15.560	15.790	15.745	2,434,000
2025-05-16	15.780	16.250	15.710	15.960	15.914	3,189,550
2025-05-15	15.900	16.020	15.510	15.790	15.745	2,874,850
2025-05-14	15.950	16.080	15.800	15.850	15.804	2,563,300
2025-05-13	16.400	16.400	15.970	16.030	15.984	2,843,025
2025-05-12	16.310	16.360	16.040	16.160	16.114	3,271,700
2025-05-09	16.500	16.520	16.120	16.160	16.114	4,779,150
2025-05-08	16.030	16.900	15.880	16.550	16.502	5,981,375
2025-05-07	16.390	16.500	15.890	16.040	15.994	4,447,100
2025-05-06	15.600	16.180	15.600	16.150	16.104	3,686,850
2025-04-30	15.440	15.640	15.440	15.500	15.455	2,355,450
2025-04-29	15.440	15.660	15.210	15.470	15.426	2,470,700

← NewerPage 6 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.