Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	15.340	15.640	15.300	15.350	15.306	2,835,600
2025-04-25	16.050	16.180	15.510	15.600	15.555	4,074,900
2025-04-24	16.230	16.390	15.920	16.110	16.064	4,156,000
2025-04-23	15.410	16.350	15.410	16.280	16.233	6,668,050
2025-04-22	15.090	15.580	15.090	15.470	15.426	3,181,700
2025-04-21	14.990	15.350	14.680	15.270	15.226	4,791,500
2025-04-18	14.500	14.940	14.480	14.800	14.757	3,988,150
2025-04-17	14.800	15.020	14.500	14.550	14.508	5,410,050
2025-04-16	14.790	15.200	14.580	15.020	14.977	6,007,600
2025-04-15	14.750	15.000	14.670	14.900	14.857	3,877,550
2025-04-14	14.520	14.850	14.440	14.740	14.698	4,932,850
2025-04-11	14.170	14.520	14.060	14.310	14.269	4,958,400
2025-04-10	14.280	14.740	14.170	14.180	14.139	7,948,900
2025-04-09	13.360	14.170	12.350	13.980	13.940	9,004,049
2025-04-08	13.700	14.300	13.450	13.800	13.760	8,980,999
2025-04-07	14.500	15.000	13.180	13.430	13.391	12,811,550
2025-04-03	17.280	17.310	15.970	16.370	16.323	14,707,278
2025-04-02	18.190	18.390	17.360	17.750	17.699	15,602,828
2025-04-01	19.000	20.470	17.900	18.970	18.915	23,255,578
2025-03-31	18.150	21.000	17.820	19.480	19.424	22,299,203
2025-03-28	17.320	18.800	17.310	18.150	18.098	13,379,250
2025-03-27	18.010	18.100	17.330	17.380	17.330	8,824,950
2025-03-26	16.700	18.960	16.620	18.120	18.068	14,731,150
2025-03-25	16.980	17.170	16.480	16.630	16.582	4,616,200
2025-03-24	17.270	17.830	16.600	17.070	17.021	8,150,938
2025-03-21	17.250	17.420	16.800	17.270	17.220	7,256,950
2025-03-20	17.480	17.980	17.150	17.400	17.350	10,222,822
2025-03-19	16.900	17.800	16.700	17.520	17.470	13,368,838
2025-03-18	16.520	17.080	16.480	17.080	17.031	8,856,400
2025-03-17	16.580	16.710	16.280	16.500	16.453	4,231,300
2025-03-14	16.330	16.920	16.090	16.510	16.463	5,458,900
2025-03-13	16.540	16.650	15.970	16.320	16.273	4,809,150
2025-03-12	16.580	16.900	16.510	16.550	16.502	6,376,650
2025-03-11	16.560	16.600	16.190	16.570	16.522	5,504,240
2025-03-10	16.220	16.950	16.120	16.680	16.632	9,391,390
2025-03-07	16.230	16.360	16.020	16.280	16.233	4,881,300
2025-03-06	15.820	16.300	15.670	16.230	16.183	6,728,150
2025-03-05	15.380	15.940	15.310	15.740	15.695	4,118,750
2025-03-04	15.020	15.410	14.910	15.330	15.286	2,717,050
2025-03-03	15.120	15.540	15.000	15.090	15.047	4,415,350
2025-02-28	16.280	16.310	15.140	15.180	15.136	6,672,350
2025-02-27	16.260	16.550	15.910	16.270	16.223	7,060,134
2025-02-26	16.220	16.410	16.140	16.300	16.253	6,290,650
2025-02-25	16.120	16.350	16.010	16.290	16.243	5,452,250
2025-02-24	16.550	16.550	16.120	16.300	16.253	7,462,740
2025-02-21	16.100	16.540	15.830	16.440	16.393	10,309,040
2025-02-20	15.510	16.190	15.450	16.130	16.084	6,950,450
2025-02-19	15.120	15.590	15.120	15.560	15.515	4,208,350
2025-02-18	15.750	15.890	15.100	15.170	15.126	5,296,290
2025-02-17	15.690	15.860	15.420	15.780	15.735	4,454,000
2025-02-14	15.990	16.070	15.450	15.570	15.525	6,770,488
2025-02-13	15.980	16.480	15.800	15.880	15.834	10,379,400
2025-02-12	15.910	16.100	15.510	16.050	16.004	8,872,788
2025-02-11	15.490	16.300	15.480	16.180	16.133	11,865,034
2025-02-10	15.190	15.340	15.080	15.340	15.296	3,900,850
2025-02-07	15.140	15.410	14.920	15.170	15.126	5,757,200
2025-02-06	14.770	15.200	14.630	15.140	15.096	4,084,700
2025-02-05	14.580	14.870	14.570	14.780	14.738	3,017,250
2025-01-27	14.760	14.930	14.410	14.490	14.448	2,965,000
2025-01-24	14.520	14.790	14.410	14.750	14.708	3,021,650

← NewerPage 7 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.