State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	42.310	42.700	40.900	41.510	23.790	2,849,456
2024-04-29	42.090	42.930	42.090	42.350	24.272	2,332,571
2024-04-26	40.870	42.280	40.540	41.970	24.054	2,115,449
2024-04-25	40.890	41.350	40.620	40.870	23.424	1,193,296
2024-04-24	39.300	41.320	39.300	41.130	23.573	2,260,305
2024-04-23	39.050	39.990	39.000	39.580	22.684	1,151,721
2024-04-22	38.800	39.990	37.600	39.300	22.524	1,890,823
2024-04-19	39.720	40.240	38.860	38.970	22.335	2,054,295
2024-04-18	40.520	40.900	39.490	40.260	23.074	2,410,415
2024-04-17	40.180	41.500	39.700	40.820	23.395	2,829,456
2024-04-16	42.000	42.000	39.010	39.310	22.530	2,315,275
2024-04-15	44.000	45.000	41.350	42.010	24.077	3,384,039
2024-04-12	46.410	46.410	44.710	44.960	25.768	2,044,459
2024-04-11	45.990	47.260	44.320	46.580	26.696	3,778,543
2024-04-10	46.000	46.420	43.800	45.500	26.077	2,891,918
2024-04-09	44.290	46.180	43.860	46.160	26.455	3,063,698
2024-04-08	45.020	45.780	43.580	44.290	25.384	2,680,208
2024-04-03	47.650	47.990	44.770	45.190	25.899	4,600,503
2024-04-02	49.520	50.000	47.700	47.970	27.493	4,388,865
2024-04-01	49.300	50.280	48.550	49.390	28.307	4,435,524
2024-03-29	46.760	49.570	46.190	49.450	28.341	5,571,742
2024-03-28	45.800	48.200	44.900	47.060	26.971	4,441,209
2024-03-27	45.130	47.510	44.140	45.810	26.255	3,359,857
2024-03-26	46.360	46.850	44.110	45.280	25.951	4,249,271
2024-03-25	46.750	48.570	46.090	46.930	26.897	2,380,988
2024-03-22	47.300	47.970	46.850	46.850	26.851	2,552,310
2024-03-21	49.700	49.820	47.010	47.330	27.126	4,911,569
2024-03-20	49.400	49.800	48.750	49.380	28.301	2,998,570
2024-03-19	49.730	50.550	48.760	50.000	28.656	5,205,181
2024-03-18	48.540	49.800	48.020	49.370	28.295	4,579,900
2024-03-15	48.380	48.560	47.500	48.560	27.831	3,821,738
2024-03-14	48.970	50.170	48.000	48.300	27.682	5,983,696
2024-03-13	50.800	51.380	49.410	49.960	28.633	7,353,064
2024-03-12	53.350	53.560	50.770	51.090	29.281	10,349,339
2024-03-11	52.890	59.000	51.300	55.100	31.579	14,792,908
2024-03-08	41.340	49.560	41.300	49.560	28.404	7,088,089
2024-03-07	42.690	42.930	41.300	41.300	23.670	2,415,484
2024-03-06	41.400	43.710	40.700	42.930	24.604	3,949,362
2024-03-05	43.800	43.800	40.800	41.680	23.888	3,878,851
2024-03-04	42.200	43.740	40.670	43.650	25.017	4,465,950
2024-03-01	38.900	42.610	38.900	41.680	23.888	3,850,291
2024-02-29	37.000	39.480	36.990	39.260	22.501	2,437,411
2024-02-28	43.080	43.080	37.620	37.640	21.572	4,082,223
2024-02-27	39.340	41.580	39.020	41.290	23.664	2,273,813
2024-02-26	39.850	40.510	39.000	39.860	22.845	2,318,260
2024-02-23	39.220	40.220	38.110	40.100	22.982	1,987,776
2024-02-22	37.710	39.650	37.440	38.930	22.312	2,325,657
2024-02-21	37.060	38.590	36.010	37.780	21.653	2,149,558
2024-02-20	37.480	37.570	35.580	37.300	21.378	1,959,673
2024-02-19	37.000	38.640	36.280	38.000	21.779	3,519,301
2024-02-08	32.150	37.880	30.010	37.250	21.349	4,823,832
2024-02-07	33.330	33.440	30.710	32.020	18.351	4,428,675
2024-02-06	30.790	33.780	29.020	33.340	19.108	4,852,434
2024-02-05	34.010	34.650	28.800	30.800	17.652	4,708,823
2024-02-02	36.220	37.350	33.070	34.000	19.486	2,380,291
2024-02-01	36.500	37.120	35.400	36.210	20.753	2,920,747
2024-01-31	38.680	39.110	36.250	36.850	21.120	3,098,856
2024-01-30	39.660	40.660	38.610	38.750	22.209	1,575,000
2024-01-29	41.930	41.930	39.600	40.440	23.177	2,394,316
2024-01-26	43.430	43.430	41.180	41.220	23.624	2,646,067

← NewerPage 11 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.