State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	40.750	41.790	40.750	40.880	23.670	1,875,417
2025-01-22	41.420	41.420	40.200	40.400	23.392	1,643,880
2025-01-21	42.000	42.000	40.850	41.500	24.029	1,359,288
2025-01-20	41.730	42.390	41.500	41.640	24.110	1,110,816
2025-01-17	41.870	42.050	41.120	41.570	24.070	1,381,632
2025-01-16	42.390	43.230	41.410	41.890	24.255	1,562,810
2025-01-15	43.070	43.420	42.290	42.370	24.533	1,454,376
2025-01-14	41.900	43.420	41.680	43.230	25.031	2,352,863
2025-01-13	42.100	42.300	41.380	41.710	24.151	949,906
2025-01-10	43.190	43.510	41.780	42.430	24.568	2,047,785
2025-01-09	43.010	43.880	43.000	43.190	25.008	1,154,933
2025-01-08	42.450	43.880	41.100	43.600	25.245	3,710,952
2025-01-07	41.930	42.650	41.550	42.640	24.689	1,737,288
2025-01-06	41.690	42.780	40.770	41.910	24.267	1,635,816
2025-01-03	42.720	43.970	41.600	42.000	24.319	2,953,843
2025-01-02	45.000	45.000	42.590	42.980	24.886	3,210,871
2024-12-31	46.280	46.280	42.660	45.500	26.345	6,397,285
2024-12-30	46.810	46.900	45.560	46.000	26.635	3,651,597
2024-12-27	47.400	47.400	46.110	47.100	27.272	4,746,959
2024-12-26	45.940	47.780	45.530	47.420	27.457	6,924,501
2024-12-25	46.310	46.500	45.310	45.940	26.600	4,463,491
2024-12-24	44.100	46.990	44.100	46.430	26.884	7,237,077
2024-12-23	45.420	46.020	43.610	44.170	25.575	5,280,881
2024-12-20	44.030	46.500	43.410	45.760	26.496	5,440,942
2024-12-19	43.600	44.500	43.010	43.830	25.378	3,053,467
2024-12-18	43.910	45.180	42.950	44.300	25.650	3,491,638
2024-12-17	46.330	46.660	43.500	44.080	25.523	5,876,586
2024-12-16	44.880	46.950	44.460	46.400	26.866	8,135,421
2024-12-13	44.060	45.250	43.730	44.450	25.737	3,983,364
2024-12-12	44.050	44.880	43.680	44.060	25.511	3,346,125
2024-12-11	44.850	45.000	43.880	44.050	25.506	3,911,880
2024-12-10	47.000	47.650	44.450	44.650	25.853	7,284,859
2024-12-09	44.600	45.700	43.800	45.330	26.247	7,305,439
2024-12-06	44.220	45.500	44.040	44.530	25.784	9,053,066
2024-12-05	42.200	44.970	41.800	43.920	25.430	6,931,023
2024-12-04	43.490	44.090	42.170	42.370	24.533	6,285,565
2024-12-03	42.820	44.180	42.700	43.540	25.210	6,984,022
2024-12-02	42.030	43.120	41.560	43.120	24.967	6,961,031
2024-11-29	40.990	42.280	40.300	42.110	24.382	7,647,717
2024-11-28	42.580	42.660	41.060	41.160	23.832	8,201,170
2024-11-27	41.900	42.700	40.000	42.660	24.701	11,160,389
2024-11-26	45.330	45.800	42.420	42.850	24.811	16,868,795
2024-11-25	38.540	45.790	37.730	45.790	26.513	18,536,884
2024-11-22	40.000	40.150	38.150	38.160	22.095	2,700,123
2024-11-21	40.100	40.900	39.580	40.000	23.161	2,507,265
2024-11-20	39.600	40.300	39.450	40.010	23.166	1,867,488
2024-11-19	39.110	39.870	38.360	39.810	23.051	2,031,792
2024-11-18	40.920	41.350	38.690	38.690	22.402	3,646,337
2024-11-15	41.600	42.250	41.200	41.200	23.855	3,096,542
2024-11-14	43.500	43.930	41.580	41.790	24.197	3,885,806
2024-11-13	41.800	43.200	41.530	43.200	25.013	4,611,852
2024-11-12	43.600	44.060	41.610	42.100	24.377	4,677,825
2024-11-11	41.340	43.930	41.230	43.760	25.338	6,015,849
2024-11-08	42.000	42.800	41.600	41.750	24.174	4,076,671
2024-11-07	41.640	41.900	40.930	41.770	24.185	3,669,221
2024-11-06	41.150	43.360	41.150	41.790	24.197	5,106,434
2024-11-05	40.700	41.760	40.250	41.610	24.093	3,701,302
2024-11-04	38.940	41.280	38.650	40.980	23.728	3,867,091
2024-11-01	40.410	41.000	38.810	38.910	22.530	4,748,545
2024-10-31	41.200	42.090	40.520	40.980	23.728	5,143,824

← NewerPage 8 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.