State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	89.300	91.500	85.580	85.920	34.891	2,919,110
2022-08-04	87.330	91.000	86.000	88.610	35.983	2,860,578
2022-08-03	91.180	94.500	87.010	87.330	35.463	4,245,914
2022-08-02	90.340	98.680	86.500	92.600	37.603	5,087,825
2022-08-01	94.000	94.760	88.500	93.690	38.046	4,278,520
2022-07-29	84.880	94.960	84.840	92.780	37.676	5,032,205
2022-07-28	85.220	86.310	82.730	84.200	34.192	4,553,354
2022-07-27	82.170	86.660	81.000	85.200	34.598	4,909,668
2022-07-26	82.510	83.600	77.360	82.180	33.372	5,980,448
2022-07-25	79.860	86.900	79.830	84.000	34.111	6,760,513
2022-07-22	77.200	79.870	76.550	78.900	32.040	3,664,102
2022-07-21	79.000	80.980	76.470	77.410	31.435	4,027,679
2022-07-20	79.530	81.980	78.300	80.220	32.576	3,992,735
2022-07-19	81.000	82.000	78.160	79.440	32.259	5,097,501
2022-07-18	79.900	85.770	74.770	83.450	33.888	8,377,956
2022-07-15	78.000	81.790	76.100	81.290	33.010	7,444,929
2022-07-14	76.000	87.900	74.710	79.510	32.288	11,351,134
2022-07-13	74.000	78.350	73.390	75.600	30.700	7,550,301
2022-07-12	76.000	82.060	74.200	76.540	31.082	8,516,146
2022-07-11	68.770	80.000	68.650	78.300	31.796	9,765,536
2022-07-08	67.000	71.990	65.020	67.000	27.208	8,820,356
2022-07-07	57.140	68.200	55.800	66.120	26.850	8,162,118
2022-07-06	59.480	60.040	56.320	57.210	23.232	3,204,340
2022-07-05	60.010	60.890	59.000	59.430	24.134	2,325,787
2022-07-04	59.140	61.080	57.850	60.710	24.653	3,303,446
2022-07-01	60.450	61.100	59.100	59.140	24.016	3,141,282
2022-06-30	61.080	62.330	60.320	61.240	24.869	2,736,606
2022-06-29	62.780	64.000	60.910	61.080	24.804	4,108,273
2022-06-28	65.000	65.810	63.220	63.680	25.859	5,169,315
2022-06-27	60.100	66.490	59.000	65.530	26.611	9,238,573
2022-06-24	60.980	62.200	58.650	60.500	24.568	5,707,827
2022-06-23	58.640	61.000	58.640	60.130	24.418	4,091,628
2022-06-22	58.970	60.130	57.300	58.600	23.796	4,017,645
2022-06-21	61.880	61.880	58.100	58.870	23.906	5,702,667
2022-06-20	60.990	63.480	60.000	61.620	25.023	6,259,306
2022-06-17	59.310	62.000	58.000	60.130	24.418	6,603,806
2022-06-16	60.520	62.770	57.800	58.300	23.675	7,978,203
2022-06-15	56.650	66.630	56.580	60.500	24.568	12,303,394
2022-06-14	53.740	58.980	52.990	58.920	23.926	11,678,109
2022-06-13	51.650	52.570	51.010	52.000	20.934	3,237,877
2022-06-10	50.570	52.730	50.300	51.530	20.744	3,396,764
2022-06-09	52.020	53.890	50.750	51.160	20.595	3,987,693
2022-06-08	56.100	56.100	51.700	53.050	21.356	6,518,082
2022-06-07	58.180	58.210	55.030	55.600	22.383	7,094,132
2022-06-06	55.720	59.000	54.700	58.150	23.409	11,228,534
2022-06-02	51.810	57.200	51.390	57.150	23.007	13,099,318
2022-06-01	55.560	56.800	52.250	52.810	21.260	13,884,097
2022-05-31	50.600	54.490	49.150	53.300	21.457	14,822,414
2022-05-30	47.520	52.600	47.030	51.000	20.531	12,636,256
2022-05-27	49.010	49.500	46.710	47.060	18.945	6,689,294
2022-05-26	48.570	50.150	47.860	48.360	19.468	8,463,515
2022-05-25	47.000	50.170	46.560	49.800	20.048	9,819,101
2022-05-24	53.080	53.200	46.270	47.940	19.299	13,717,930
2022-05-23	51.820	54.350	51.820	53.380	21.489	9,973,992
2022-05-20	51.450	52.930	51.110	51.860	20.877	8,961,923
2022-05-19	50.010	52.880	49.480	51.570	20.760	10,305,326
2022-05-18	54.100	54.100	51.650	52.010	20.938	10,666,184
2022-05-17	51.520	54.950	51.520	54.050	21.759	14,457,713
2022-05-16	52.490	53.630	50.920	51.850	20.873	11,453,872
2022-05-13	55.900	58.400	53.050	53.220	21.425	15,923,344

← NewerPage 18 of 19 · 1,087 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.