State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	61.240	63.850	59.810	60.500	35.030	4,209,945
2025-04-25	61.410	64.000	60.800	62.610	36.252	5,109,684
2025-04-24	60.260	62.790	59.200	61.190	35.430	4,763,275
2025-04-23	60.370	60.970	59.130	60.260	34.891	3,633,269
2025-04-22	62.600	63.180	60.060	60.330	34.932	3,895,651
2025-04-21	61.930	64.200	61.120	62.600	36.246	5,238,072
2025-04-18	63.510	63.710	61.660	62.510	36.194	5,598,784
2025-04-17	56.170	66.060	56.170	63.620	36.837	11,072,780
2025-04-16	58.700	58.900	56.060	56.980	32.992	4,323,312
2025-04-15	58.000	59.670	56.510	59.300	34.336	6,088,614
2025-04-14	57.050	60.240	56.800	58.630	33.948	8,432,692
2025-04-11	55.000	57.050	54.220	56.270	32.581	6,586,910
2025-04-10	56.860	57.550	54.200	55.300	32.020	10,268,704
2025-04-09	47.470	58.900	47.470	56.730	32.848	11,955,879
2025-04-08	49.130	50.800	47.860	49.500	28.661	4,808,496
2025-04-07	47.100	51.000	46.510	48.060	27.827	7,566,585
2025-04-03	51.660	52.790	50.170	51.800	29.993	6,381,283
2025-04-02	50.390	54.000	50.370	52.850	30.601	9,072,537
2025-04-01	49.620	51.990	48.960	50.800	29.414	6,846,000
2025-03-31	48.230	50.710	47.390	49.400	28.603	4,322,556
2025-03-28	48.610	48.950	47.310	47.780	27.665	1,662,528
2025-03-27	48.790	49.460	47.190	48.600	28.140	2,707,387
2025-03-26	46.140	50.280	45.810	48.810	28.262	4,786,414
2025-03-25	47.190	47.490	45.900	46.300	26.808	1,429,344
2025-03-24	48.060	48.300	46.020	46.980	27.202	1,699,488
2025-03-21	48.220	48.490	47.350	47.480	27.492	1,842,153
2025-03-20	49.330	49.330	48.340	48.490	28.076	1,768,264
2025-03-19	48.700	50.790	48.550	49.330	28.563	2,204,254
2025-03-18	48.860	49.450	48.540	49.020	28.383	1,512,198
2025-03-17	48.790	49.490	47.880	48.710	28.204	2,875,703
2025-03-14	49.410	49.790	48.110	48.610	28.146	3,324,854
2025-03-13	51.470	51.660	49.050	49.370	28.586	2,590,879
2025-03-12	50.080	52.500	50.000	51.560	29.854	2,883,417
2025-03-11	49.870	50.550	49.000	50.080	28.997	1,550,779
2025-03-10	50.470	50.600	49.500	50.140	29.032	1,841,616
2025-03-07	50.550	51.380	49.810	50.430	29.200	2,424,458
2025-03-06	51.300	52.420	50.540	50.830	29.431	3,295,269
2025-03-05	52.200	52.500	49.630	50.790	29.408	4,519,939
2025-03-04	50.600	52.360	50.400	52.150	30.196	4,225,637
2025-03-03	50.570	52.000	48.680	50.960	29.507	5,563,896
2025-02-28	49.200	50.970	48.490	49.800	28.835	5,070,811
2025-02-27	49.260	49.900	47.620	49.340	28.569	3,558,871
2025-02-26	48.910	49.600	48.300	49.470	28.644	2,860,401
2025-02-25	48.810	50.190	48.350	48.910	28.320	2,563,315
2025-02-24	49.750	49.980	48.200	49.690	28.771	3,803,112
2025-02-21	48.900	49.800	48.500	49.450	28.632	3,269,730
2025-02-20	49.230	49.490	47.800	48.940	28.337	3,469,838
2025-02-19	49.000	49.390	47.800	49.210	28.493	6,308,111
2025-02-18	51.440	52.520	48.170	48.340	27.990	8,078,718
2025-02-17	48.150	51.570	48.040	50.880	29.460	7,699,912
2025-02-14	46.670	49.480	46.000	48.190	27.903	5,787,432
2025-02-13	46.570	46.940	45.800	46.300	26.808	4,181,506
2025-02-12	46.800	47.730	46.000	46.580	26.971	5,432,837
2025-02-11	48.470	48.700	46.510	46.560	26.959	7,557,916
2025-02-10	47.880	52.550	47.660	48.700	28.198	12,020,954
2025-02-07	43.030	44.800	43.030	43.810	25.367	4,032,739
2025-02-06	42.420	43.150	41.810	42.990	24.892	1,886,203
2025-02-05	41.410	43.170	41.410	42.420	24.562	2,432,897
2025-01-27	41.600	42.820	40.800	40.800	23.624	2,063,712
2025-01-24	40.510	41.880	40.240	41.550	24.058	1,567,660

← NewerPage 7 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.