Tianjin Ruixin Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	13.880	14.040	13.470	13.670	13.355	3,974,700
2024-10-29	14.180	14.490	13.800	13.880	13.560	5,309,100
2024-10-28	14.000	14.230	13.940	14.170	13.843	3,970,816
2024-10-25	13.900	14.250	13.810	14.110	13.785	4,772,300
2024-10-24	13.810	14.090	13.580	14.040	13.716	3,407,119
2024-10-23	13.960	14.390	13.800	13.870	13.550	5,666,751
2024-10-22	14.460	14.460	13.870	14.050	13.726	7,819,450
2024-10-21	13.820	15.120	13.700	14.620	14.283	11,269,500
2024-10-18	13.490	14.490	13.460	13.960	13.638	9,369,032
2024-10-17	13.380	13.790	13.260	13.580	13.267	6,387,576
2024-10-16	12.770	13.480	12.730	13.340	13.032	5,232,226
2024-10-15	13.180	13.510	12.990	12.990	12.690	4,380,057
2024-10-14	13.090	13.250	12.610	13.250	12.944	4,271,750
2024-10-11	13.350	13.440	12.570	12.890	12.593	5,912,100
2024-10-10	13.380	13.950	13.080	13.380	13.071	6,875,650
2024-10-09	14.500	14.500	12.920	12.960	12.661	9,181,836
2024-10-08	16.100	16.140	14.050	15.260	14.908	15,228,248
2024-09-30	12.600	13.900	12.330	13.700	13.384	11,787,350
2024-09-27	11.770	12.320	11.650	12.180	11.899	7,348,000
2024-09-26	11.240	11.580	11.240	11.580	11.313	3,367,022
2024-09-25	11.080	11.850	11.080	11.410	11.147	5,197,800
2024-09-24	10.800	11.080	10.740	11.080	10.825	3,400,800
2024-09-23	10.810	10.940	10.650	10.870	10.619	1,614,672
2024-09-20	10.880	11.000	10.630	10.830	10.580	2,436,250
2024-09-19	10.850	10.960	10.690	10.870	10.619	2,153,550
2024-09-18	10.980	11.340	10.560	10.780	10.531	2,461,700
2024-09-13	11.240	11.600	10.980	10.980	10.727	2,414,550
2024-09-12	11.370	11.500	11.210	11.230	10.971	1,924,200
2024-09-11	11.560	11.630	11.310	11.330	11.069	2,280,050
2024-09-10	11.480	11.720	11.120	11.700	11.430	3,004,300
2024-09-09	11.480	11.590	11.330	11.490	11.225	1,811,550
2024-09-06	12.000	12.050	11.500	11.550	11.284	4,076,300
2024-09-05	11.960	12.220	11.910	12.080	11.801	3,758,550
2024-09-04	12.010	12.350	11.830	12.120	11.841	5,831,350
2024-09-03	11.810	12.120	11.780	12.120	11.841	5,223,600
2024-09-02	11.950	12.300	11.820	11.910	11.635	5,406,997
2024-08-30	11.850	12.150	11.850	11.920	11.645	5,625,697
2024-08-29	11.540	11.970	11.380	11.920	11.645	3,924,050
2024-08-28	11.260	11.650	11.080	11.620	11.352	3,543,030
2024-08-27	11.750	11.920	11.080	11.170	10.912	3,810,550
2024-08-26	11.470	11.800	11.450	11.780	11.508	3,380,700
2024-08-23	11.390	11.650	11.160	11.530	11.264	3,872,272
2024-08-22	11.960	11.960	11.370	11.370	11.108	5,878,847
2024-08-21	12.200	12.400	11.840	12.140	11.860	5,042,850
2024-08-20	11.770	12.680	11.770	12.190	11.909	7,843,800
2024-08-19	12.100	12.280	11.950	12.010	11.733	6,908,172
2024-08-16	11.670	12.280	11.670	12.270	11.987	8,829,500
2024-08-15	11.550	11.900	11.540	11.740	11.469	3,970,650
2024-08-14	11.650	11.890	11.650	11.710	11.440	4,246,700
2024-08-13	11.710	11.970	11.580	11.850	11.577	5,712,600
2024-08-12	11.220	12.380	11.000	11.820	11.547	8,618,300
2024-08-09	11.030	11.400	11.010	11.370	11.108	3,473,950
2024-08-08	11.030	11.150	10.770	11.030	10.776	2,510,800
2024-08-07	11.010	11.220	10.960	11.100	10.844	2,295,950
2024-08-06	11.020	11.140	10.880	11.020	10.766	2,729,400
2024-08-05	11.300	11.490	10.820	10.820	10.571	4,172,300
2024-08-02	11.730	11.840	11.370	11.420	11.157	4,984,000
2024-08-01	11.870	12.200	11.670	11.760	11.489	6,131,600
2024-07-31	11.500	11.910	11.430	11.910	11.635	6,944,250
2024-07-30	11.540	11.850	11.350	11.690	11.420	6,512,300

← NewerPage 9 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.