State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	38.000	38.450	36.780	37.080	21.470	1,817,720
2024-07-26	36.630	37.930	36.630	37.340	21.620	1,800,515
2024-07-25	36.100	37.550	35.870	37.000	21.424	2,435,832
2024-07-24	37.370	37.900	36.410	36.500	21.134	2,758,736
2024-07-23	38.870	39.440	37.560	37.590	21.765	2,581,285
2024-07-22	37.850	40.180	37.850	39.080	22.628	4,512,982
2024-07-19	37.000	38.100	36.980	37.810	21.893	2,154,096
2024-07-18	37.580	37.730	36.120	37.350	21.626	3,353,952
2024-07-17	39.000	39.000	37.800	37.800	21.887	2,501,520
2024-07-16	39.160	39.670	38.500	39.000	22.582	2,420,208
2024-07-15	39.160	39.440	38.710	38.900	22.524	1,859,476
2024-07-12	40.270	40.270	39.360	39.570	22.912	2,457,840
2024-07-11	39.530	40.340	39.220	40.270	23.317	3,352,655
2024-07-10	39.470	39.800	38.500	38.700	22.408	2,494,296
2024-07-09	38.380	40.010	37.500	39.680	22.975	3,679,991
2024-07-08	38.630	38.910	37.830	38.400	22.234	2,557,086
2024-07-05	39.400	39.450	37.890	38.700	22.408	3,642,005
2024-07-04	40.500	41.080	39.300	39.400	22.813	3,562,554
2024-07-03	43.720	43.980	40.720	40.940	23.705	5,457,191
2024-07-02	43.840	45.830	43.290	43.760	25.338	4,059,061
2024-07-01	43.200	45.880	43.100	44.500	25.766	5,219,854
2024-06-28	40.850	45.160	40.520	43.560	25.222	8,081,406
2024-06-27	41.300	41.980	40.730	41.030	23.757	4,258,422
2024-06-26	40.200	41.550	39.950	41.450	24.000	2,968,728
2024-06-25	42.350	42.910	39.860	40.570	23.491	5,107,418
2024-06-24	42.470	43.690	41.850	42.780	24.770	3,564,454
2024-06-21	43.890	44.100	42.600	42.900	24.840	4,196,317
2024-06-20	45.500	46.430	44.030	44.040	25.500	4,425,624
2024-06-19	47.960	47.960	45.600	45.900	26.577	6,023,304
2024-06-18	48.950	49.330	47.750	48.000	27.793	4,153,437
2024-06-17	48.000	49.850	47.500	48.550	28.111	4,371,237
2024-06-14	49.000	51.500	48.510	49.710	28.783	5,896,228
2024-06-13	47.500	50.440	47.340	49.380	28.592	6,135,010
2024-06-12	48.140	49.190	47.700	48.080	27.839	3,074,366
2024-06-11	45.670	48.790	45.010	48.630	28.158	5,021,318
2024-06-07	47.110	48.360	46.040	47.100	27.272	4,180,989
2024-06-06	47.500	48.290	45.600	46.500	26.924	6,167,360
2024-06-05	49.500	50.370	47.600	47.600	27.561	6,749,232
2024-06-04	48.360	51.830	47.530	50.960	29.507	10,773,450
2024-06-03	48.000	49.490	47.060	48.660	28.175	7,591,283
2024-05-31	48.660	50.060	47.830	48.090	27.845	9,746,289
2024-05-30	54.490	55.760	48.700	50.010	28.957	12,571,073
2024-05-29	53.560	54.490	52.000	52.580	30.445	14,115,655
2024-05-28	52.730	57.350	52.040	56.480	32.703	19,875,961
2024-05-27	54.850	58.590	51.660	52.730	30.531	21,511,693
2024-05-24	48.000	51.010	48.000	51.010	29.536	5,534,884
2024-05-23	43.800	44.690	42.420	42.510	24.614	2,410,800
2024-05-22	42.700	43.700	42.400	43.610	25.251	2,018,856
2024-05-21	44.170	44.180	42.420	42.820	24.793	2,760,352
2024-05-20	44.210	44.800	43.600	44.180	25.581	1,991,385
2024-05-17	44.000	44.880	43.370	44.060	25.511	2,129,198
2024-05-16	45.090	45.320	43.780	44.230	25.349	2,949,342
2024-05-15	46.560	46.990	44.750	45.100	25.848	4,449,999
2024-05-14	47.610	49.980	46.630	47.150	27.023	5,645,877
2024-05-13	46.500	50.150	46.300	48.550	27.825	6,334,725
2024-05-10	44.500	48.000	44.010	47.070	26.977	5,913,882
2024-05-09	43.250	45.140	43.120	44.600	25.561	3,959,956
2024-05-08	42.950	45.990	42.010	44.200	25.332	4,707,410
2024-05-07	41.570	42.590	41.370	42.560	24.392	2,012,500
2024-05-06	41.720	42.430	41.600	41.810	23.962	2,016,705

← NewerPage 10 of 19 · 1,086 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.1600 CNY
2026-05-19	0.6300 CNY
2025-09-05	0.2300 CNY
2025-05-16	0.5640 CNY
2024-05-17	0.4500 CNY
2023-06-06	0.7700 CNY
2022-06-14	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.