State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	105.80	107.20	103.23	106.10	43.085	1,225,407
2023-02-03	105.00	109.23	104.36	107.14	43.508	1,216,862
2023-02-02	106.80	108.10	104.78	105.60	42.882	914,790
2023-02-01	106.52	108.84	105.51	107.30	43.573	1,390,007
2023-01-31	102.11	109.30	100.61	107.27	43.560	2,361,629
2023-01-30	104.50	105.60	100.00	102.11	41.465	1,715,108
2023-01-20	103.50	104.45	102.21	103.11	41.871	861,854
2023-01-19	103.58	105.40	102.83	103.50	42.030	903,446
2023-01-18	107.50	108.80	102.82	104.40	42.395	1,544,470
2023-01-17	104.95	109.51	103.28	106.26	43.150	1,620,638
2023-01-16	104.37	106.40	102.81	104.90	42.598	979,844
2023-01-13	105.33	105.99	102.60	103.87	42.180	791,729
2023-01-12	106.03	107.50	104.50	105.20	42.720	876,702
2023-01-11	109.34	110.30	104.65	106.03	43.057	1,580,099
2023-01-10	110.68	111.16	107.30	109.10	44.304	2,122,005
2023-01-09	100.38	113.58	98.500	111.80	45.400	4,174,976
2023-01-06	92.000	99.800	92.000	97.950	39.776	1,983,996
2023-01-05	91.940	95.280	90.670	93.100	37.806	999,991
2023-01-04	92.900	93.760	90.680	91.930	37.331	868,002
2023-01-03	87.980	94.620	86.960	92.900	37.725	1,387,027
2022-12-30	89.660	89.930	87.200	87.820	35.662	638,404
2022-12-29	89.960	92.030	88.560	88.810	36.064	802,600
2022-12-28	91.970	93.800	89.360	90.190	36.625	995,690
2022-12-27	91.000	92.650	89.510	92.000	37.360	1,233,849
2022-12-26	85.000	91.270	84.990	90.880	36.905	1,622,667
2022-12-23	83.830	86.270	82.400	85.270	34.627	893,596
2022-12-22	84.880	85.000	83.000	83.830	34.042	742,840
2022-12-21	88.010	88.440	84.110	84.880	34.468	967,052
2022-12-20	87.210	89.860	86.850	87.630	35.585	683,612
2022-12-19	89.300	89.880	86.510	87.080	35.362	858,309
2022-12-16	92.120	93.000	87.700	88.400	35.898	897,371
2022-12-15	92.000	94.800	90.110	91.900	37.319	738,312
2022-12-14	93.500	95.290	91.700	92.100	37.400	998,385
2022-12-13	95.000	97.000	92.070	94.500	38.375	1,713,045
2022-12-12	95.820	98.770	94.690	95.950	38.964	1,678,763
2022-12-09	95.800	98.880	93.010	95.710	38.866	2,390,448
2022-12-08	90.990	96.520	89.290	96.380	39.138	2,667,321
2022-12-07	89.140	93.320	87.820	91.650	37.217	2,294,366
2022-12-06	89.420	90.570	86.720	89.130	36.194	1,311,352
2022-12-05	88.860	93.500	88.350	89.910	36.511	2,180,365
2022-12-02	89.000	92.300	86.980	90.030	36.560	2,429,722
2022-12-01	90.000	90.000	86.680	88.000	35.735	2,572,799
2022-11-30	92.000	92.000	85.450	89.060	36.166	3,299,236
2022-11-29	88.910	95.320	87.000	90.770	36.860	4,304,260
2022-11-28	84.620	93.210	84.340	89.320	36.271	6,944,230
2022-11-25	79.860	79.860	77.350	78.080	31.707	1,123,721
2022-11-24	83.040	84.040	79.600	79.880	32.438	1,277,455
2022-11-23	85.800	85.800	80.770	83.030	33.717	1,587,244
2022-11-22	86.000	86.000	82.260	84.030	34.123	1,977,697
2022-11-21	79.510	87.180	79.510	85.160	34.582	3,182,181
2022-11-18	78.870	81.290	77.490	79.480	32.275	1,820,193
2022-11-17	78.740	79.360	75.600	78.990	32.076	1,271,375
2022-11-16	82.000	82.000	78.000	78.800	31.999	1,160,165
2022-11-15	78.040	81.610	78.020	81.320	33.023	2,209,165
2022-11-14	81.690	82.880	76.300	77.250	31.370	2,299,367
2022-11-11	86.600	89.280	82.020	82.030	33.311	1,707,351
2022-11-10	86.600	89.880	85.130	85.480	34.712	1,829,072
2022-11-09	87.300	88.280	84.580	87.050	35.349	958,029
2022-11-08	86.010	87.000	84.370	86.500	35.126	1,144,197
2022-11-07	87.230	89.320	86.000	86.850	35.268	1,692,959

← NewerPage 16 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.