Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.670	15.010	14.520	14.520	14.478	3,368,350
2025-01-22	14.540	14.750	14.430	14.490	14.448	2,704,050
2025-01-21	14.800	14.860	14.500	14.650	14.608	2,997,050
2025-01-20	14.540	14.820	14.360	14.720	14.678	3,478,225
2025-01-17	14.950	15.000	14.630	14.820	14.478	3,123,100
2025-01-16	15.080	15.120	14.660	14.900	14.556	3,572,650
2025-01-15	15.000	15.220	14.860	14.910	14.566	4,096,350
2025-01-14	14.190	15.000	14.190	14.990	14.644	5,282,483
2025-01-13	13.800	14.360	13.420	14.000	13.677	4,109,200
2025-01-10	14.760	14.990	14.080	14.090	13.765	5,371,150
2025-01-09	14.170	14.980	14.000	14.800	14.459	5,974,150
2025-01-08	14.570	14.590	13.680	14.300	13.970	6,077,750
2025-01-07	14.320	14.600	13.850	14.600	14.263	5,673,863
2025-01-06	14.740	14.830	13.980	14.250	13.921	5,875,644
2025-01-03	15.830	16.110	14.840	14.850	14.508	8,949,450
2025-01-02	16.700	17.210	15.700	16.000	15.631	11,509,512
2024-12-31	16.000	17.440	15.800	16.820	16.432	15,078,250
2024-12-30	16.180	16.260	15.520	15.950	15.582	4,906,400
2024-12-27	16.300	16.700	16.120	16.140	15.768	7,493,150
2024-12-26	15.900	16.450	15.510	16.250	15.875	8,575,764
2024-12-25	16.000	16.270	15.110	15.620	15.260	6,334,524
2024-12-24	16.190	16.500	15.570	15.990	15.621	7,617,175
2024-12-23	17.240	17.700	15.870	15.970	15.602	10,620,674
2024-12-20	17.630	18.180	17.240	17.470	17.067	10,786,950
2024-12-19	16.580	18.120	16.450	17.790	17.380	11,800,560
2024-12-18	16.860	17.920	16.300	17.100	16.706	11,284,684
2024-12-17	19.030	19.900	16.600	17.330	16.930	17,526,124
2024-12-16	18.440	19.210	17.660	19.210	18.767	22,468,523
2024-12-13	17.480	19.000	17.070	18.440	18.015	20,562,766
2024-12-12	17.950	18.450	17.610	17.670	17.263	12,677,683
2024-12-11	17.980	18.080	16.920	18.080	17.663	13,578,084
2024-12-10	18.500	18.860	17.710	18.020	17.604	19,552,180
2024-12-09	16.500	18.500	16.400	18.110	17.692	20,982,527
2024-12-06	17.000	19.090	16.990	17.450	17.048	24,332,245
2024-12-05	18.000	19.800	17.800	18.010	17.595	37,905,820
2024-12-04	14.750	17.750	14.600	17.750	17.341	18,446,850
2024-12-03	14.440	15.410	14.440	14.790	14.449	8,547,720
2024-12-02	14.320	14.550	14.280	14.440	14.107	4,398,550
2024-11-29	14.250	14.420	14.010	14.350	14.019	4,372,900
2024-11-28	14.180	14.390	14.050	14.200	13.873	4,106,100
2024-11-27	13.800	14.190	13.300	14.180	13.853	3,873,000
2024-11-26	13.950	14.400	13.830	13.910	13.589	3,147,750
2024-11-25	13.650	13.990	13.450	13.990	13.667	2,735,400
2024-11-22	14.200	14.360	13.540	13.580	13.267	3,145,300
2024-11-21	14.160	14.280	14.000	14.260	13.931	3,183,250
2024-11-20	13.840	14.290	13.800	14.190	13.863	3,937,150
2024-11-19	13.270	13.850	13.270	13.850	13.531	2,856,339
2024-11-18	13.910	13.950	13.180	13.260	12.954	3,196,000
2024-11-15	13.870	14.320	13.720	13.720	13.404	3,323,450
2024-11-14	14.430	14.530	13.990	14.010	13.687	3,079,900
2024-11-13	14.380	14.510	13.980	14.510	14.175	3,555,823
2024-11-12	14.620	14.680	14.080	14.280	13.951	4,643,250
2024-11-11	14.120	14.540	14.060	14.530	14.195	4,944,023
2024-11-08	14.250	14.500	14.070	14.200	13.873	5,123,375
2024-11-07	13.820	14.160	13.760	14.140	13.814	4,100,550
2024-11-06	13.820	14.080	13.740	13.950	13.628	5,002,600
2024-11-05	13.550	13.840	13.420	13.810	13.492	3,627,150
2024-11-04	13.010	13.520	13.010	13.520	13.208	2,767,200
2024-11-01	13.650	13.650	12.990	13.060	12.759	4,035,900
2024-10-31	13.660	13.850	13.470	13.680	13.365	3,978,700

← NewerPage 8 of 21 · 1,219 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.