State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	60.500	60.550	57.440	57.570	32.995	1,451,942
2023-10-31	61.850	61.870	59.320	59.940	34.353	1,474,855
2023-10-30	62.000	62.750	61.210	61.850	35.448	1,852,949
2023-10-27	58.780	63.000	57.700	62.270	35.688	3,710,581
2023-10-26	57.500	58.450	56.100	58.440	33.493	1,482,600
2023-10-25	59.700	59.720	57.800	57.910	33.190	2,033,492
2023-10-24	55.000	59.600	53.010	59.400	34.044	3,365,245
2023-10-23	56.100	56.100	53.500	54.300	31.121	1,288,347
2023-10-20	56.420	57.660	55.000	55.120	31.591	1,647,206
2023-10-19	57.200	58.800	56.700	56.890	32.605	1,601,443
2023-10-18	58.900	58.910	56.650	57.680	33.058	3,089,172
2023-10-17	58.770	61.220	58.720	59.490	34.095	2,573,834
2023-10-16	59.770	60.070	58.340	58.720	33.654	3,777,414
2023-10-13	56.680	65.000	56.640	60.460	34.651	8,767,772
2023-10-12	56.360	56.890	55.600	56.110	32.158	985,933
2023-10-11	56.880	57.470	55.600	56.040	32.118	1,301,647
2023-10-10	57.010	59.160	56.510	56.900	32.611	1,444,162
2023-10-09	56.550	58.590	55.910	56.830	32.571	1,423,356
2023-09-28	56.660	58.320	56.080	56.560	32.416	906,024
2023-09-27	56.390	58.580	56.000	57.040	32.691	1,573,569
2023-09-26	55.560	57.210	55.560	56.430	32.341	1,262,150
2023-09-25	57.210	58.000	55.910	56.000	32.095	1,514,024
2023-09-22	55.000	57.940	55.000	57.680	33.058	2,263,143
2023-09-21	56.570	56.570	54.560	55.280	31.682	2,537,915
2023-09-20	58.680	59.440	55.880	56.750	32.525	3,052,609
2023-09-19	62.860	63.500	57.400	58.670	33.625	4,911,100
2023-09-18	65.310	67.000	61.520	62.160	35.625	4,483,740
2023-09-15	66.540	67.490	64.580	65.300	37.425	3,102,132
2023-09-14	65.500	67.950	64.170	66.420	38.067	3,725,067
2023-09-13	63.230	66.500	61.630	66.210	37.947	5,310,762
2023-09-12	61.350	63.900	61.080	62.300	35.706	2,385,197
2023-09-11	61.580	61.950	60.370	61.350	35.161	1,489,925
2023-09-08	60.320	62.220	59.200	61.250	35.104	1,497,720
2023-09-07	61.730	62.340	59.880	60.020	34.399	904,982
2023-09-06	61.360	62.300	60.580	61.730	35.379	1,148,448
2023-09-05	61.850	62.500	60.500	61.360	35.167	1,401,570
2023-09-04	62.010	62.330	60.800	61.710	35.367	1,354,315
2023-09-01	64.500	64.500	61.820	62.020	35.545	1,214,351
2023-08-31	62.650	64.070	61.870	63.890	36.617	1,888,940
2023-08-30	61.870	63.680	61.870	62.650	35.906	1,356,187
2023-08-29	59.000	62.770	59.000	61.850	35.448	1,807,781
2023-08-28	63.700	64.500	59.450	59.810	34.279	2,188,408
2023-08-25	63.060	63.450	61.000	61.400	35.190	1,546,080
2023-08-24	65.460	65.500	62.880	63.060	36.141	1,693,554
2023-08-23	66.300	66.360	64.630	64.830	37.156	730,776
2023-08-22	66.410	67.380	64.140	66.250	37.969	1,029,259
2023-08-21	66.280	66.920	65.020	65.110	37.316	787,021
2023-08-18	67.790	68.360	65.700	65.800	37.712	1,329,792
2023-08-17	66.510	68.780	65.500	67.310	38.577	1,655,820
2023-08-16	67.110	68.000	65.800	66.400	38.055	1,018,599
2023-08-15	70.270	70.500	66.530	67.110	38.462	1,202,749
2023-08-14	68.360	69.850	67.920	69.640	39.912	838,992
2023-08-11	68.700	69.500	67.900	68.590	39.311	1,014,994
2023-08-10	69.860	69.860	67.890	68.590	39.311	500,739
2023-08-09	68.520	70.090	68.120	68.550	39.288	593,315
2023-08-08	70.600	70.600	68.470	68.960	39.523	902,530
2023-08-07	67.950	70.980	67.890	70.020	40.130	1,228,849
2023-08-04	68.360	70.300	67.800	68.640	39.339	1,045,545
2023-08-03	70.260	70.950	68.210	68.330	39.162	1,079,417
2023-08-02	67.620	70.800	66.930	70.560	40.440	2,477,402

← NewerPage 13 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.