State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	55.400	56.200	54.580	56.010	39.465	2,136,777
2025-10-24	54.110	55.850	54.050	55.600	39.177	1,924,943
2025-10-23	55.300	55.300	52.860	53.990	38.042	1,707,610
2025-10-22	55.000	55.330	54.510	54.880	38.669	1,037,254
2025-10-21	54.630	55.590	54.630	55.470	39.085	1,200,599
2025-10-20	54.830	55.600	53.940	54.600	38.472	1,673,470
2025-10-17	56.090	56.420	54.500	54.810	38.620	2,486,239
2025-10-16	58.560	58.670	55.700	56.090	39.522	2,586,208
2025-10-15	56.330	59.140	55.400	58.950	41.537	2,819,771
2025-10-14	58.270	58.880	56.100	56.330	39.691	2,319,670
2025-10-13	56.950	59.450	56.510	57.320	40.388	2,569,727
2025-10-10	58.320	59.800	57.940	58.280	41.065	1,958,458
2025-10-09	60.670	60.680	58.380	58.650	41.326	3,474,423
2025-09-30	60.300	60.770	59.710	60.080	42.333	1,763,982
2025-09-29	60.850	61.620	59.090	60.300	42.488	3,399,451
2025-09-26	63.410	63.470	60.810	60.950	42.946	3,029,436
2025-09-25	60.000	64.400	60.000	63.850	44.990	5,216,829
2025-09-24	59.790	60.390	58.510	59.880	42.192	2,460,521
2025-09-23	58.010	59.900	57.230	59.790	42.129	4,378,971
2025-09-22	58.630	59.870	57.170	57.730	40.677	2,610,506
2025-09-19	59.110	60.390	58.100	58.340	41.107	3,929,998
2025-09-18	60.700	62.670	58.940	59.120	41.657	4,071,804
2025-09-17	61.080	61.810	59.930	60.740	42.798	3,731,131
2025-09-16	58.880	62.000	58.380	61.000	42.981	4,839,495
2025-09-15	57.090	60.500	56.700	59.160	41.685	4,541,259
2025-09-12	57.530	58.660	56.620	56.630	39.902	2,491,723
2025-09-11	56.740	58.580	55.800	57.680	40.642	4,275,448
2025-09-10	57.440	57.960	56.150	56.590	39.874	2,381,637
2025-09-09	58.420	58.990	57.370	57.460	40.487	2,809,618
2025-09-08	59.400	59.450	56.970	58.800	41.431	5,466,232
2025-09-05	53.040	59.940	52.600	59.390	41.847	8,162,985
2025-09-04	52.540	55.000	52.310	53.030	37.204	4,807,727
2025-09-03	53.830	54.300	52.010	52.550	36.867	3,763,642
2025-09-02	55.870	56.190	53.000	54.210	38.031	4,732,905
2025-09-01	57.120	58.100	55.880	56.060	39.329	4,972,357
2025-08-29	54.990	57.290	54.520	57.290	40.192	5,233,777
2025-08-28	55.700	56.230	53.500	55.120	38.670	4,177,782
2025-08-27	54.500	58.590	54.500	55.700	39.077	7,733,374
2025-08-26	54.020	56.000	53.650	54.210	38.031	3,031,431
2025-08-25	55.880	57.300	53.400	54.000	37.884	5,178,102
2025-08-22	52.250	53.900	51.840	53.600	37.604	2,914,092
2025-08-21	52.800	53.540	52.050	52.350	36.727	1,924,988
2025-08-20	50.990	52.790	50.610	52.710	36.979	2,638,290
2025-08-19	51.220	51.880	50.590	51.040	35.808	2,280,866
2025-08-18	51.240	52.280	50.970	51.220	35.934	2,527,713
2025-08-15	50.000	51.180	49.820	50.680	35.555	1,966,338
2025-08-14	51.080	51.160	49.800	50.410	35.366	4,133,385
2025-08-13	51.460	51.700	48.060	51.600	36.200	8,018,527
2025-08-12	51.990	52.010	50.870	51.500	36.130	1,568,468
2025-08-11	51.360	52.370	51.320	52.050	36.516	1,349,041
2025-08-08	52.940	52.940	51.100	51.350	36.025	2,087,403
2025-08-07	53.300	53.900	52.600	53.000	37.183	1,723,038
2025-08-06	51.820	53.770	51.660	53.600	37.604	3,928,240
2025-08-05	53.160	53.290	51.650	51.990	36.474	1,735,525
2025-08-04	50.290	51.450	50.290	51.320	36.004	1,207,113
2025-08-01	50.460	51.280	50.300	50.790	35.632	1,326,609
2025-07-31	51.700	52.040	50.450	50.540	35.457	1,961,931
2025-07-30	52.370	52.700	51.410	51.810	36.348	1,586,821
2025-07-29	52.580	53.580	52.420	52.690	36.965	1,796,206
2025-07-28	53.270	53.800	52.210	52.580	36.888	1,620,534

← NewerPage 5 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.