State Power Rixin Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.010	41.480	39.780	40.260	23.311	5,388,012
2024-10-29	42.680	43.170	41.010	41.440	23.994	7,068,959
2024-10-28	45.400	45.440	42.180	42.870	24.822	10,141,203
2024-10-25	42.790	45.080	42.380	44.700	25.882	7,924,763
2024-10-24	41.780	43.890	41.030	43.160	24.990	6,995,027
2024-10-23	41.200	42.810	40.300	41.790	24.197	6,893,678
2024-10-22	39.600	41.190	39.410	40.780	23.612	4,852,439
2024-10-21	39.840	40.790	39.550	39.820	23.056	5,066,744
2024-10-18	38.260	41.270	38.020	39.840	23.068	4,968,104
2024-10-17	39.520	39.700	38.680	38.710	22.414	2,713,112
2024-10-16	38.210	39.290	38.000	38.760	22.443	2,953,979
2024-10-15	40.010	40.800	38.900	39.030	22.599	4,241,719
2024-10-14	38.610	40.550	38.120	40.550	23.479	4,775,381
2024-10-11	39.190	40.570	38.300	38.600	22.350	4,057,423
2024-10-10	40.170	42.440	40.000	40.200	23.276	5,766,658
2024-10-09	45.000	45.000	39.540	39.660	22.964	8,398,372
2024-10-08	49.100	49.700	41.980	47.650	27.590	13,776,076
2024-09-30	37.980	41.970	37.480	41.960	24.295	10,742,052
2024-09-27	33.690	37.630	33.680	36.500	21.134	6,688,427
2024-09-26	33.280	33.450	31.910	33.360	19.316	2,928,668
2024-09-25	33.440	33.760	32.020	32.510	18.824	3,428,367
2024-09-24	30.710	31.870	30.380	31.860	18.447	2,733,427
2024-09-23	30.760	31.660	30.580	30.710	17.782	2,419,692
2024-09-20	31.440	31.680	29.860	31.030	17.967	3,977,170
2024-09-19	31.800	32.380	31.460	31.910	18.476	2,021,040
2024-09-18	31.880	32.400	31.220	31.600	18.297	1,235,170
2024-09-13	32.960	32.960	31.810	31.890	18.465	1,930,992
2024-09-12	32.220	33.930	32.220	32.700	18.934	2,632,224
2024-09-11	32.040	32.790	31.600	32.330	18.720	1,636,824
2024-09-10	32.020	32.310	31.540	32.040	18.552	1,709,439
2024-09-09	32.210	32.460	31.760	31.950	18.500	1,466,470
2024-09-06	33.330	33.610	32.270	32.280	18.691	1,866,984
2024-09-05	33.530	33.810	33.250	33.330	19.299	1,221,226
2024-09-04	33.330	34.100	32.880	33.520	19.409	1,696,464
2024-09-03	32.830	33.430	32.800	33.330	19.299	1,623,653
2024-09-02	33.760	33.860	33.000	33.060	19.142	1,760,136
2024-08-30	33.360	34.290	33.050	33.800	19.571	2,557,435
2024-08-29	32.330	33.620	32.210	33.360	19.316	1,817,928
2024-08-28	32.210	32.980	31.620	32.730	18.951	1,849,238
2024-08-27	32.740	32.830	31.530	32.120	18.598	1,445,406
2024-08-26	32.780	33.330	32.510	32.780	18.980	1,659,951
2024-08-23	32.800	33.270	32.300	32.780	18.980	1,995,044
2024-08-22	33.490	34.100	32.800	32.800	18.992	1,605,045
2024-08-21	33.440	33.800	33.100	33.460	19.374	926,016
2024-08-20	34.290	34.350	33.090	33.450	19.368	1,974,156
2024-08-19	35.020	35.230	34.010	34.100	19.744	1,621,704
2024-08-16	35.500	35.640	35.010	35.030	20.283	1,183,328
2024-08-15	35.250	35.720	34.500	35.500	20.555	1,808,207
2024-08-14	35.680	35.850	35.060	35.250	20.410	1,301,587
2024-08-13	35.100	35.840	35.000	35.630	20.630	1,494,864
2024-08-12	36.090	36.780	35.330	35.500	20.555	1,698,211
2024-08-09	35.910	36.580	35.700	35.780	20.717	2,596,272
2024-08-08	35.970	36.970	35.530	35.780	20.717	3,673,157
2024-08-07	39.200	39.500	37.100	37.370	21.638	5,949,878
2024-08-06	35.600	36.720	35.410	36.580	21.180	1,919,400
2024-08-05	36.520	37.350	35.080	35.220	20.393	2,272,180
2024-08-02	37.760	38.550	37.010	37.010	21.429	2,268,102
2024-08-01	38.280	38.500	37.500	37.920	21.956	1,853,309
2024-07-31	36.480	38.160	35.950	38.120	22.072	2,839,679
2024-07-30	37.000	37.280	36.620	36.950	21.395	1,274,381

← NewerPage 9 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.