State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	34.730	36.700	34.510	36.550	36.395	2,165,800
2026-07-22	34.320	35.380	34.130	34.900	34.752	1,792,180
2026-07-21	34.860	35.550	33.720	35.150	35.000	2,310,505
2026-07-20	35.810	36.230	33.700	35.110	34.961	3,651,405
2026-07-17	36.300	38.660	35.710	35.760	35.608	4,004,212
2026-07-16	37.300	37.900	36.520	36.880	36.723	1,425,793
2026-07-15	37.560	38.180	37.200	37.610	37.450	978,000
2026-07-14	38.000	38.000	36.700	37.560	37.400	1,539,465
2026-07-13	39.200	39.440	36.880	37.150	36.992	2,734,011
2026-07-10	39.300	40.680	38.660	39.600	39.432	2,626,471
2026-07-09	39.290	39.700	38.100	39.300	39.133	2,622,292
2026-07-08	38.510	40.000	38.510	38.950	38.784	1,988,015
2026-07-07	40.840	40.870	38.600	38.770	38.605	2,811,941
2026-07-06	42.970	43.650	40.850	40.880	40.706	2,087,049
2026-07-03	41.960	43.140	41.560	42.580	42.399	1,647,469
2026-07-02	43.400	44.790	41.800	41.990	41.811	3,138,363
2026-07-01	43.290	45.000	42.860	43.390	43.205	3,619,308
2026-06-30	43.500	43.900	42.200	43.750	43.564	2,526,715
2026-06-29	41.700	43.590	41.310	43.090	42.907	2,836,529
2026-06-26	45.200	45.210	41.670	42.040	41.861	3,008,491
2026-06-25	45.200	45.200	43.080	43.730	43.544	3,815,672
2026-06-24	41.060	45.500	40.100	44.900	44.709	7,304,600
2026-06-23	40.980	41.780	40.010	41.060	40.885	2,675,236
2026-06-22	40.800	41.480	38.800	41.300	41.124	3,451,255
2026-06-18	41.630	41.690	40.510	40.770	40.597	2,547,640
2026-06-17	41.550	41.860	40.740	41.720	41.543	2,180,256
2026-06-16	41.040	41.690	40.000	41.580	41.403	2,953,540
2026-06-15	41.420	41.700	40.150	40.920	40.746	3,516,646
2026-06-12	37.600	40.980	36.610	39.950	39.780	5,512,444
2026-06-11	37.550	38.180	36.690	37.100	36.942	3,410,605
2026-06-10	39.990	40.130	37.260	37.660	37.500	5,246,061
2026-06-09	40.160	40.760	39.300	40.130	39.959	2,276,976
2026-06-08	40.800	41.070	39.110	39.700	39.531	2,846,056
2026-06-05	42.640	42.860	41.150	41.550	41.373	3,249,711
2026-06-04	44.200	44.410	42.300	42.640	42.459	4,264,804
2026-06-03	47.000	47.050	44.200	44.790	44.599	6,221,288
2026-06-02	50.630	51.050	46.960	47.220	47.019	5,683,080
2026-06-01	46.810	51.780	46.670	50.630	50.415	6,922,606
2026-05-29	48.150	49.800	46.810	47.220	47.019	3,813,863
2026-05-28	49.280	50.200	47.200	48.090	47.885	4,075,528
2026-05-27	49.850	52.010	48.880	49.270	49.060	4,275,583
2026-05-26	50.770	50.770	48.530	50.170	49.957	3,388,091
2026-05-25	51.810	53.030	49.380	51.150	50.932	4,979,806
2026-05-22	50.010	51.750	48.970	51.450	51.231	4,166,638
2026-05-21	51.170	53.680	49.220	49.500	49.289	4,818,878
2026-05-20	52.400	53.440	50.480	50.740	50.524	4,696,115
2026-05-19	47.930	52.160	47.770	51.990	51.769	6,484,846
2026-05-18	66.580	68.820	65.580	67.550	47.597	3,192,900
2026-05-15	67.920	68.320	65.140	66.800	47.068	3,654,626
2026-05-14	69.620	70.200	67.400	68.050	47.949	3,612,564
2026-05-13	67.950	70.800	67.050	69.460	48.942	5,862,906
2026-05-12	66.680	69.400	65.110	67.880	47.829	4,742,365
2026-05-11	66.990	70.190	66.200	66.470	46.836	5,055,016
2026-05-08	67.380	68.910	66.160	66.880	47.125	3,249,204
2026-05-07	64.690	67.990	63.980	67.380	47.477	4,109,628
2026-05-06	63.870	64.280	63.100	63.790	44.947	2,723,378
2026-04-30	65.310	65.500	62.460	62.880	44.306	4,073,826
2026-04-29	66.200	66.200	64.220	65.300	46.011	4,000,425
2026-04-28	66.710	67.980	65.650	66.400	46.786	2,747,860
2026-04-27	71.820	71.850	65.650	67.090	47.273	5,843,386

← NewerPage 2 of 5 · 243 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.