State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	52.550	54.190	52.150	53.610	37.611	2,803,261
2025-07-24	52.600	52.890	51.500	52.250	36.656	3,020,930
2025-07-23	53.710	53.950	52.300	52.590	36.895	1,837,751
2025-07-22	53.350	54.250	53.120	53.920	37.828	1,513,874
2025-07-21	54.030	54.300	53.010	53.510	37.540	1,932,397
2025-07-18	54.880	54.880	53.390	54.020	37.898	2,082,929
2025-07-17	55.490	55.880	53.660	54.240	38.053	2,138,926
2025-07-16	51.880	55.990	51.480	54.620	38.319	5,213,332
2025-07-15	52.010	52.310	51.360	51.450	36.095	1,795,110
2025-07-14	51.700	52.450	51.360	52.020	36.495	1,635,520
2025-07-11	52.230	52.230	50.820	51.880	36.397	2,974,426
2025-07-10	53.410	53.700	51.650	52.210	36.628	2,975,575
2025-07-09	54.520	56.250	53.710	53.810	37.751	2,579,145
2025-07-08	54.160	56.190	53.030	54.990	38.579	4,344,310
2025-07-07	52.350	56.000	52.030	54.280	38.081	5,304,563
2025-07-04	52.900	53.400	51.710	51.820	36.355	1,951,543
2025-07-03	51.480	53.450	51.110	52.900	37.112	2,172,877
2025-07-02	53.210	53.580	51.210	51.350	36.025	2,284,708
2025-07-01	51.520	53.880	50.250	53.780	37.730	3,759,091
2025-06-30	51.740	52.340	51.000	51.680	36.257	1,839,997
2025-06-27	51.200	51.530	50.800	51.090	35.843	1,304,402
2025-06-26	50.680	52.140	50.000	51.200	35.920	2,967,752
2025-06-25	49.500	50.800	49.000	50.430	35.380	2,451,965
2025-06-24	49.650	50.430	49.200	49.550	34.762	2,465,752
2025-06-23	49.300	50.250	48.650	49.650	34.832	1,648,421
2025-06-20	50.030	50.690	49.000	49.100	34.446	2,157,427
2025-06-19	49.590	52.150	49.560	50.330	35.309	3,132,471
2025-06-18	50.540	51.030	48.930	49.860	34.980	3,760,279
2025-06-17	50.800	51.700	49.800	50.900	35.709	2,759,092
2025-06-16	48.720	50.920	48.430	50.800	35.639	2,984,145
2025-06-13	49.950	50.170	48.520	48.900	34.306	2,752,897
2025-06-12	48.760	50.660	48.190	50.060	35.120	3,544,259
2025-06-11	47.040	49.650	47.040	49.000	34.376	4,795,171
2025-06-10	47.590	47.960	46.820	47.230	33.135	2,456,170
2025-06-09	47.870	48.200	47.440	47.700	33.464	2,923,036
2025-06-06	48.780	49.530	47.800	47.850	33.570	3,597,657
2025-06-05	49.990	50.400	48.400	49.360	34.629	6,588,263
2025-06-04	47.700	48.700	47.180	47.390	33.247	2,272,823
2025-06-03	46.530	47.440	46.170	47.150	33.078	2,160,977
2025-05-30	47.440	48.200	46.620	47.070	33.022	2,331,416
2025-05-29	47.400	48.400	46.880	47.160	33.085	3,273,192
2025-05-28	47.550	48.660	47.100	47.400	33.254	2,422,408
2025-05-27	47.700	48.950	47.340	47.760	33.506	2,309,853
2025-05-26	47.460	48.170	47.250	47.690	33.457	1,534,349
2025-05-23	47.870	48.650	47.450	47.480	33.310	1,816,650
2025-05-22	48.390	49.090	47.670	47.790	33.527	2,144,446
2025-05-21	49.910	50.220	48.620	48.760	34.208	1,914,379
2025-05-20	49.170	50.390	48.400	49.860	34.980	3,227,626
2025-05-19	49.060	49.940	48.700	49.190	34.510	3,136,615
2025-05-16	48.990	49.800	47.870	49.330	34.608	3,358,204
2025-05-15	60.100	60.280	58.410	58.710	33.994	3,616,821
2025-05-14	62.590	63.120	59.840	60.280	34.903	4,145,806
2025-05-13	63.700	64.480	61.620	62.800	36.362	2,925,711
2025-05-12	63.150	64.990	62.700	63.690	36.877	3,165,795
2025-05-09	63.910	64.500	62.220	62.950	36.449	4,147,234
2025-05-08	67.300	68.940	63.500	65.000	37.636	5,496,130
2025-05-07	64.690	69.680	63.880	67.410	39.031	5,468,610
2025-05-06	62.200	65.780	62.200	64.850	37.549	3,982,734
2025-04-30	60.700	63.980	60.700	62.060	35.934	3,730,608
2025-04-29	60.500	61.650	58.450	60.690	35.140	3,983,347

← NewerPage 6 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.