Tianjin Ruixin Technology Co Ltd historical data

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

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
2026-09-21	16.920	18.050	16.840	17.530	17.530	5,590,450
2026-09-18	17.000	17.110	16.740	16.930	16.930	3,540,400
2026-09-17	16.610	16.950	16.540	16.650	16.650	3,065,950
2026-09-16	16.990	17.060	16.500	16.750	16.750	3,388,800
2026-09-15	17.200	17.280	16.660	16.660	16.660	3,770,150
2026-09-14	16.610	17.160	16.410	16.930	16.930	4,549,200
2026-09-11	17.140	17.830	16.420	16.820	16.820	7,303,450
2026-09-10	17.710	17.890	17.260	17.360	17.360	4,582,854
2026-09-09	18.200	18.480	17.740	17.880	17.880	5,656,150
2026-09-08	18.760	18.870	18.010	18.250	18.250	10,032,150
2026-09-07	18.460	19.260	18.090	18.860	18.860	17,482,250
2026-09-04	16.760	18.400	16.670	18.100	18.100	19,788,301
2026-09-03	16.520	16.770	16.100	16.710	16.710	4,417,150
2026-09-02	16.730	16.730	16.270	16.430	16.430	3,051,800
2026-09-01	16.720	16.850	16.440	16.550	16.550	4,032,200
2026-08-31	16.400	16.870	16.250	16.750	16.750	3,790,250
2026-08-28	16.660	16.800	16.490	16.540	16.540	4,615,450
2026-08-27	16.910	17.230	16.670	16.760	16.760	5,629,700
2026-08-26	17.420	17.440	16.730	16.910	16.910	5,871,350
2026-08-25	16.360	17.530	16.240	17.300	17.300	8,289,500
2026-08-24	17.040	17.100	16.180	16.490	16.490	5,597,550
2026-08-21	16.630	17.300	16.490	16.970	16.970	5,862,800
2026-08-20	16.680	17.150	16.280	16.920	16.920	7,736,200
2026-08-19	17.350	17.420	16.410	16.480	16.480	9,256,400
2026-08-18	18.290	18.490	17.470	17.530	17.530	15,265,250
2026-08-17	16.600	18.520	16.100	18.310	18.310	23,868,450
2026-08-14	14.920	17.510	14.550	16.720	16.720	26,487,400
2026-08-13	16.500	16.500	15.400	15.630	15.630	17,325,150
2026-08-12	17.410	17.410	16.320	16.700	16.700	17,089,637
2026-08-11	16.700	18.080	16.610	17.650	17.650	16,655,051
2026-08-10	15.380	17.700	15.380	17.350	17.350	17,220,586
2026-08-07	15.380	15.550	15.070	15.510	15.510	3,541,800
2026-08-06	15.300	15.450	15.030	15.360	15.360	4,220,100
2026-08-05	14.960	15.380	14.920	15.260	15.260	3,517,600
2026-08-04	14.860	15.140	14.760	15.030	15.030	4,634,600
2026-08-03	14.620	14.790	14.520	14.760	14.760	2,961,050
2026-07-31	14.420	14.880	14.210	14.620	14.620	3,880,034
2026-07-30	14.390	14.540	13.720	13.980	13.980	3,853,000
2026-07-29	14.380	14.700	14.040	14.460	14.460	3,768,200
2026-07-28	14.350	14.740	14.150	14.280	14.280	3,050,400
2026-07-27	13.790	14.370	13.620	14.370	14.370	3,358,250
2026-07-24	13.760	13.860	13.470	13.690	13.690	2,751,600
2026-07-23	13.520	13.870	13.520	13.820	13.820	2,777,045

Page 1 of 5 · 243 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.