State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.920	43.880	40.800	43.030	24.662	2,864,306
2024-01-24	43.340	44.780	40.190	41.550	23.813	5,488,835
2024-01-23	40.730	42.060	40.410	40.940	23.464	1,965,129
2024-01-22	42.650	43.500	41.010	41.010	23.504	2,818,371
2024-01-19	45.460	45.460	42.710	43.080	24.690	3,584,070
2024-01-18	44.890	45.430	43.680	45.000	25.791	2,854,824
2024-01-17	46.800	46.800	44.990	45.030	25.808	1,719,278
2024-01-16	46.340	47.500	45.760	46.960	26.914	2,193,114
2024-01-15	47.150	47.530	46.320	46.500	26.650	1,645,056
2024-01-12	47.630	48.900	47.050	47.770	27.378	1,837,238
2024-01-11	46.820	48.850	46.530	47.630	27.298	2,332,277
2024-01-10	46.610	48.080	45.730	46.820	26.834	1,755,600
2024-01-09	47.090	47.990	46.140	46.600	26.708	1,956,427
2024-01-08	47.040	47.430	46.120	46.170	26.461	1,399,272
2024-01-05	49.180	49.390	46.740	47.320	27.120	1,545,800
2024-01-04	50.000	50.290	48.720	49.140	28.163	1,636,622
2024-01-03	51.250	51.250	49.900	50.070	28.696	1,610,792
2024-01-02	51.880	52.630	50.610	51.200	29.344	2,321,861
2023-12-29	50.300	52.200	50.300	51.880	29.734	4,067,011
2023-12-28	45.920	50.440	45.310	50.400	28.885	4,789,705
2023-12-27	45.660	46.250	45.410	45.890	26.301	1,841,685
2023-12-26	46.780	46.840	45.120	45.510	26.083	1,661,352
2023-12-25	47.420	47.760	45.900	46.500	26.650	1,552,990
2023-12-22	48.190	48.860	47.210	47.370	27.149	1,694,792
2023-12-21	47.030	48.780	46.820	48.230	27.642	1,384,088
2023-12-20	49.100	49.500	47.860	47.890	27.447	1,011,931
2023-12-19	48.310	49.240	48.040	48.990	28.077	1,174,735
2023-12-18	49.250	49.450	48.160	48.310	27.688	1,458,542
2023-12-15	50.960	51.100	49.090	49.520	28.381	1,953,022
2023-12-14	51.980	52.150	50.500	50.600	29.000	844,166
2023-12-13	51.870	51.970	51.070	51.130	29.304	998,417
2023-12-12	52.050	52.250	51.600	52.080	29.848	1,442,441
2023-12-11	51.190	52.170	50.410	52.050	29.831	1,677,068
2023-12-08	51.390	51.920	51.060	51.160	29.321	1,095,664
2023-12-07	50.750	51.800	50.140	51.090	29.281	1,541,716
2023-12-06	49.980	50.980	49.640	50.720	29.069	1,326,837
2023-12-05	51.030	51.340	50.060	50.060	28.691	1,523,390
2023-12-04	51.390	52.300	50.010	51.570	29.556	2,854,736
2023-12-01	52.580	52.950	50.500	51.240	29.367	2,825,175
2023-11-30	53.020	53.840	51.780	52.380	30.020	2,228,567
2023-11-29	56.170	56.370	52.900	53.620	30.731	3,295,584
2023-11-28	58.730	59.590	54.620	56.580	32.427	3,276,878
2023-11-27	59.410	59.850	58.300	59.640	34.181	1,130,808
2023-11-24	61.900	61.900	58.000	59.400	34.044	839,664
2023-11-23	60.610	61.500	60.000	60.800	34.846	1,050,351
2023-11-22	61.290	62.450	60.690	60.910	34.909	1,102,811
2023-11-21	63.490	63.490	60.690	61.290	35.127	1,656,411
2023-11-20	63.200	65.000	62.330	63.490	36.388	1,226,030
2023-11-17	62.110	63.300	61.400	63.110	36.170	688,296
2023-11-16	63.130	63.130	61.820	62.100	35.591	678,465
2023-11-15	63.800	63.900	62.380	63.150	36.193	924,459
2023-11-14	64.490	64.490	62.130	62.850	36.021	1,065,436
2023-11-13	64.090	64.500	62.960	63.110	36.170	1,070,644
2023-11-10	64.310	64.590	62.900	64.400	36.909	1,222,882
2023-11-09	63.400	65.320	62.960	64.300	36.852	1,677,888
2023-11-08	63.960	64.390	62.800	63.400	36.336	1,568,253
2023-11-07	62.820	64.650	61.710	63.810	36.571	2,487,225
2023-11-06	62.870	63.990	62.500	62.820	36.004	1,915,793
2023-11-03	58.560	63.580	57.930	62.650	35.906	3,063,917
2023-11-02	57.540	58.840	56.500	58.320	33.425	2,155,069

← NewerPage 12 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.