State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	64.180	67.350	64.000	65.000	45.800	3,696,000
2026-01-20	64.000	65.850	63.070	64.980	45.786	4,049,910
2026-01-19	61.000	64.880	60.500	63.540	44.771	4,161,367
2026-01-16	66.000	68.670	61.000	61.630	43.425	7,286,066
2026-01-15	65.240	65.240	63.000	64.050	45.131	3,343,627
2026-01-14	62.530	68.250	62.530	65.250	45.976	6,573,721
2026-01-13	60.660	64.980	60.600	63.750	44.919	7,174,970
2026-01-12	59.500	61.290	58.360	60.500	42.629	4,185,697
2026-01-09	59.100	59.650	56.890	58.340	41.107	3,587,118
2026-01-08	55.790	60.170	55.500	59.200	41.713	6,066,253
2026-01-07	53.030	56.850	53.000	56.680	39.938	4,514,460
2026-01-06	53.070	53.300	52.180	53.180	37.471	2,443,880
2026-01-05	51.330	54.100	51.000	53.130	37.436	4,432,598
2025-12-31	51.350	51.880	51.200	51.260	36.119	1,586,736
2025-12-30	51.980	52.000	51.180	51.350	36.182	1,702,861
2025-12-29	51.300	52.480	51.300	52.040	36.668	1,875,709
2025-12-26	52.900	53.140	51.280	51.300	36.147	2,159,695
2025-12-25	52.290	52.780	51.880	52.650	37.098	1,097,992
2025-12-24	52.080	52.890	51.220	52.350	36.887	2,111,611
2025-12-23	52.470	52.800	51.840	52.280	36.837	1,335,682
2025-12-22	52.000	53.850	51.980	52.350	36.887	2,614,560
2025-12-19	52.000	52.500	52.000	52.100	36.710	731,519
2025-12-18	52.370	52.600	51.920	52.000	36.640	772,076
2025-12-17	52.220	52.790	51.960	52.470	36.971	1,350,159
2025-12-16	52.710	52.710	51.820	52.660	37.105	1,014,693
2025-12-15	52.080	52.960	52.080	52.710	37.140	1,424,501
2025-12-12	51.180	53.470	51.070	52.510	36.999	2,083,781
2025-12-11	51.120	52.870	50.640	51.250	36.111	1,692,638
2025-12-10	50.870	51.220	50.570	51.120	36.020	731,736
2025-12-09	52.020	52.280	50.860	50.880	35.851	1,413,574
2025-12-08	52.390	52.540	51.900	52.090	36.703	1,764,587
2025-12-05	51.880	52.220	51.600	52.120	36.724	1,102,320
2025-12-04	51.210	52.160	50.810	51.820	36.513	1,719,173
2025-12-03	50.940	51.450	50.250	51.080	35.992	1,490,829
2025-12-02	53.950	54.540	50.500	50.750	35.759	3,810,026
2025-12-01	54.000	54.610	53.750	53.950	38.014	1,061,354
2025-11-28	53.370	54.390	52.500	54.120	38.134	944,158
2025-11-27	55.000	55.430	53.400	53.420	37.640	2,198,839
2025-11-26	55.430	56.460	55.030	55.050	38.789	1,234,749
2025-11-25	55.800	56.420	55.000	55.330	38.986	1,202,776
2025-11-24	54.200	56.570	53.300	55.970	39.437	2,287,011
2025-11-21	54.920	55.130	52.010	53.950	38.014	2,470,047
2025-11-20	56.990	57.250	54.880	55.020	38.768	1,296,219
2025-11-19	57.710	57.910	56.100	56.300	39.670	1,453,176
2025-11-18	59.350	59.700	57.260	57.690	40.649	2,063,081
2025-11-17	59.160	60.390	58.800	59.540	41.953	2,169,594
2025-11-14	62.600	62.600	59.690	59.730	42.087	3,287,495
2025-11-13	57.650	64.100	57.650	62.400	43.968	6,689,700
2025-11-12	57.290	58.780	56.790	57.420	40.459	2,480,168
2025-11-11	58.820	61.700	57.200	57.480	40.501	2,789,786
2025-11-10	58.500	58.970	56.910	57.180	40.290	1,905,994
2025-11-07	58.980	59.410	58.000	58.420	41.164	2,044,086
2025-11-06	61.000	61.750	59.000	59.400	41.854	2,490,144
2025-11-05	56.910	60.330	56.500	59.810	42.143	3,688,664
2025-11-04	57.930	58.470	56.500	57.080	40.219	1,965,025
2025-11-03	59.900	60.300	57.380	57.630	40.607	2,591,263
2025-10-31	58.590	60.870	58.080	59.890	42.199	3,145,659
2025-10-30	58.000	60.260	57.150	58.660	41.333	3,651,460
2025-10-29	57.880	57.880	55.900	57.740	40.684	2,266,122
2025-10-28	55.960	59.040	55.960	57.230	40.325	3,778,122

← NewerPage 4 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.