State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	85.400	88.780	83.500	87.230	35.423	2,209,558
2022-11-03	83.980	88.870	81.600	84.600	34.355	2,385,902
2022-11-02	82.520	85.980	80.140	84.110	34.156	2,798,088
2022-11-01	76.000	84.650	76.000	82.070	33.327	2,914,246
2022-10-31	72.010	78.790	72.000	77.500	31.471	2,636,406
2022-10-28	80.710	81.880	76.620	77.600	31.512	1,383,017
2022-10-27	81.750	84.960	80.470	81.120	32.941	2,211,489
2022-10-26	81.840	83.470	79.500	80.990	32.889	1,620,078
2022-10-25	79.000	83.300	76.680	81.840	33.234	1,950,250
2022-10-24	77.770	82.300	77.080	79.030	32.093	1,789,154
2022-10-21	77.450	78.450	76.400	77.910	31.638	1,062,849
2022-10-20	79.000	81.800	77.330	77.450	31.451	1,384,191
2022-10-19	79.980	80.800	77.780	80.340	32.625	1,702,704
2022-10-18	78.000	82.200	76.020	79.070	32.109	2,032,038
2022-10-17	77.670	78.800	73.800	77.900	31.634	1,005,427
2022-10-14	77.000	78.890	76.300	77.680	31.545	1,390,010
2022-10-13	75.200	79.500	74.800	76.770	31.175	2,196,899
2022-10-12	72.360	76.290	68.160	76.290	30.980	2,421,332
2022-10-11	66.200	72.340	65.780	71.430	29.006	2,137,584
2022-10-10	68.920	69.400	65.100	65.770	26.708	1,123,359
2022-09-30	71.010	73.880	68.420	68.460	27.800	1,903,003
2022-09-29	72.200	72.270	69.800	70.760	28.734	1,571,923
2022-09-28	72.270	73.670	71.210	71.390	28.990	1,725,664
2022-09-27	72.900	75.700	71.480	73.000	29.644	1,927,950
2022-09-26	69.500	73.260	69.420	72.610	29.486	2,327,821
2022-09-23	71.100	72.350	67.700	70.350	28.568	1,666,864
2022-09-22	70.270	73.470	69.910	71.320	28.962	1,431,675
2022-09-21	72.240	72.500	69.310	70.910	28.795	1,144,087
2022-09-20	68.600	73.180	68.600	72.050	29.258	2,843,044
2022-09-19	71.300	73.000	67.000	68.280	27.727	3,435,014
2022-09-16	72.010	73.690	71.390	71.740	29.132	1,077,687
2022-09-15	76.980	77.500	71.010	72.680	29.514	1,995,928
2022-09-14	75.000	77.800	73.740	76.980	31.260	2,313,876
2022-09-13	75.680	77.970	75.250	76.390	31.021	1,284,885
2022-09-09	80.360	80.370	74.200	75.810	30.785	3,169,549
2022-09-08	81.910	82.690	80.140	80.440	32.665	1,470,432
2022-09-07	81.400	84.800	80.500	82.000	33.299	2,495,926
2022-09-06	78.400	83.450	77.490	81.500	33.096	3,146,979
2022-09-05	79.500	80.990	77.380	77.770	31.581	1,735,072
2022-09-02	78.190	79.510	76.000	79.450	32.263	1,902,847
2022-09-01	78.490	80.000	77.880	78.490	31.873	2,107,620
2022-08-31	83.020	84.730	77.580	78.480	31.869	3,906,445
2022-08-30	90.450	91.040	83.380	83.660	33.973	2,938,824
2022-08-29	85.550	91.240	84.110	89.520	36.353	3,324,071
2022-08-26	88.410	90.980	84.440	85.210	34.602	3,691,691
2022-08-25	97.810	98.540	87.000	87.900	35.695	5,038,388
2022-08-24	102.88	103.50	96.500	97.160	39.455	2,545,948
2022-08-23	95.060	102.98	95.010	102.88	41.778	3,176,101
2022-08-22	95.760	99.500	95.030	96.390	39.142	2,038,511
2022-08-19	101.48	103.00	95.600	96.720	39.276	2,485,257
2022-08-18	100.88	104.93	97.330	102.30	41.542	3,022,262
2022-08-17	101.21	101.95	97.310	100.88	40.966	2,456,617
2022-08-16	95.800	104.98	95.700	100.97	41.002	3,729,464
2022-08-15	95.190	95.980	91.600	95.430	38.752	1,890,937
2022-08-12	93.000	98.670	91.130	94.310	38.298	3,019,308
2022-08-11	87.750	96.490	87.380	92.800	37.684	3,788,163
2022-08-10	88.990	90.100	86.700	87.800	35.654	2,116,005
2022-08-09	87.100	90.600	86.590	89.530	36.357	2,313,935
2022-08-08	85.750	90.580	83.720	88.220	35.825	2,521,050
2022-08-05	89.300	91.500	85.580	85.920	34.891	2,919,110

← NewerPage 17 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.