State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.380	74.000	70.670	71.790	50.584	4,129,479
2026-04-23	70.990	73.270	69.400	71.190	50.161	3,833,630
2026-04-22	69.000	70.660	68.530	69.600	49.041	2,935,890
2026-04-21	69.050	69.760	67.260	69.470	48.950	2,363,678
2026-04-20	68.500	69.400	67.080	68.990	48.611	2,778,856
2026-04-17	67.600	69.360	67.550	68.970	48.597	2,649,147
2026-04-16	66.900	68.780	66.550	68.110	47.991	2,983,957
2026-04-15	69.730	69.730	66.110	66.510	46.864	3,963,344
2026-04-14	65.920	70.640	65.670	69.330	48.851	5,727,761
2026-04-13	63.730	66.910	63.600	65.280	45.997	4,803,783
2026-04-10	62.250	63.130	61.890	62.350	43.933	2,276,433
2026-04-09	61.610	62.900	61.310	62.030	43.707	2,104,361
2026-04-08	61.000	62.490	59.820	62.460	44.010	4,246,349
2026-04-07	62.000	63.060	58.600	59.200	41.713	5,097,543
2026-04-03	63.950	64.670	61.430	62.050	43.721	2,384,793
2026-04-02	64.370	66.150	63.340	63.950	45.060	2,543,519
2026-04-01	66.620	67.020	64.200	64.370	45.356	2,892,140
2026-03-31	70.390	70.400	65.320	65.450	46.117	3,330,004
2026-03-30	67.970	71.580	67.690	70.240	49.492	2,928,989
2026-03-27	68.410	70.430	68.390	69.060	48.661	1,564,453
2026-03-26	71.750	71.980	69.280	69.420	48.914	2,124,583
2026-03-25	70.020	72.720	70.020	71.750	50.556	3,025,170
2026-03-24	70.730	73.200	67.460	70.020	49.337	3,963,920
2026-03-23	70.500	72.880	68.540	69.480	48.957	4,017,911
2026-03-20	70.500	76.580	70.070	71.200	50.169	5,100,252
2026-03-19	68.700	72.500	66.950	70.900	49.957	5,390,691
2026-03-18	69.260	70.160	68.150	69.500	48.971	2,470,519
2026-03-17	72.000	72.720	68.990	68.990	48.611	2,851,807
2026-03-16	74.960	76.000	71.650	72.300	50.944	4,240,808
2026-03-13	82.160	82.880	75.080	75.460	53.170	6,933,377
2026-03-12	73.740	84.900	73.730	82.000	57.778	9,152,321
2026-03-11	75.490	76.430	73.200	73.230	51.599	3,922,668
2026-03-10	76.000	76.900	74.100	75.800	53.410	3,680,094
2026-03-09	74.230	76.500	70.900	75.300	53.057	6,764,461
2026-03-06	67.870	76.350	67.870	75.050	52.881	6,531,896
2026-03-05	68.200	69.070	67.040	68.400	48.196	3,697,781
2026-03-04	65.000	67.990	65.000	67.480	47.547	4,526,314
2026-03-03	71.900	73.400	65.500	65.900	46.434	5,546,345
2026-03-02	70.470	75.880	70.150	72.210	50.880	4,353,015
2026-02-27	68.000	72.780	67.900	72.560	51.127	3,882,806
2026-02-26	68.120	69.400	67.790	68.520	48.280	2,601,172
2026-02-25	70.500	70.690	67.400	67.860	47.815	4,701,503
2026-02-24	71.000	73.000	69.690	70.020	49.337	3,486,166
2026-02-13	73.110	75.200	70.510	70.990	50.021	4,806,881
2026-02-12	79.890	79.890	72.610	73.920	52.085	8,534,564
2026-02-11	76.460	80.880	75.650	80.000	56.369	7,095,166
2026-02-10	75.850	77.990	73.630	76.860	54.157	3,894,044
2026-02-09	76.910	76.920	71.820	76.470	53.882	6,101,603
2026-02-06	74.970	79.900	73.680	74.030	52.163	5,889,986
2026-02-05	73.500	76.910	71.100	76.450	53.868	6,490,604
2026-02-04	73.230	73.980	71.880	73.500	51.789	5,222,082
2026-02-03	67.910	75.510	67.320	74.640	52.592	9,439,685
2026-02-02	66.800	71.380	66.800	67.480	47.547	5,037,616
2026-01-30	65.170	67.000	64.200	65.770	46.342	3,322,236
2026-01-29	65.820	68.320	65.160	65.710	46.300	3,224,593
2026-01-28	67.070	67.930	65.520	65.950	46.469	2,796,922
2026-01-27	64.650	68.680	64.380	67.590	47.625	4,527,590
2026-01-26	67.090	67.280	63.340	64.380	45.363	4,476,677
2026-01-23	65.160	69.860	65.110	67.300	47.421	5,572,789
2026-01-22	65.000	65.890	64.190	65.040	45.828	2,211,580

← NewerPage 3 of 5 · 242 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.