Tianjin Ruixin Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 14.880 | 15.130 | 14.520 | 14.540 | 14.540 | 3,525,000 |
| 2026-10-21 | 15.200 | 15.480 | 14.800 | 14.880 | 14.880 | 2,725,000 |
| 2026-10-20 | 15.200 | 15.610 | 14.560 | 15.200 | 15.200 | 3,950,150 |
| 2026-10-19 | 15.010 | 15.100 | 14.250 | 14.860 | 14.860 | 3,645,400 |
| 2026-10-16 | 15.200 | 15.540 | 15.040 | 15.190 | 15.190 | 4,194,100 |
| 2026-10-15 | 15.280 | 15.450 | 14.860 | 15.000 | 15.000 | 5,144,800 |
| 2026-10-14 | 16.180 | 16.300 | 15.630 | 15.650 | 15.650 | 4,230,000 |
| 2026-10-13 | 16.060 | 16.380 | 15.250 | 16.180 | 16.180 | 6,674,800 |
| 2026-10-12 | 15.960 | 16.800 | 15.700 | 16.260 | 16.260 | 8,167,700 |
| 2026-10-09 | 16.080 | 16.100 | 14.970 | 15.820 | 15.820 | 7,448,950 |
| 2026-10-08 | 17.340 | 17.380 | 15.970 | 16.110 | 16.110 | 8,389,800 |
| 2026-09-30 | 17.710 | 18.000 | 17.250 | 17.260 | 17.260 | 7,529,600 |
| 2026-09-29 | 17.850 | 18.260 | 17.410 | 17.830 | 17.830 | 12,260,866 |
| 2026-09-28 | 16.770 | 18.300 | 16.100 | 18.000 | 18.000 | 13,748,123 |
| 2026-09-24 | 17.010 | 17.170 | 16.660 | 16.680 | 16.680 | 3,028,000 |
| 2026-09-23 | 17.310 | 17.330 | 16.970 | 17.000 | 17.000 | 3,275,300 |
| 2026-09-22 | 17.610 | 17.620 | 17.130 | 17.230 | 17.230 | 3,760,850 |
Page 1 of 1 · 17 trading days
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.