State Power Rixin Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 34.550 | 38.870 | 33.810 | 38.700 | 38.700 | 3,592,894 |
| 2026-10-22 | 35.430 | 35.840 | 35.090 | 35.090 | 35.090 | 1,086,301 |
| 2026-10-21 | 36.300 | 36.600 | 35.210 | 35.430 | 35.430 | 1,545,550 |
| 2026-10-20 | 35.140 | 36.400 | 34.400 | 36.340 | 36.340 | 2,364,160 |
| 2026-10-19 | 33.300 | 35.660 | 32.650 | 35.350 | 35.350 | 3,177,501 |
| 2026-10-16 | 33.300 | 33.590 | 32.530 | 32.760 | 32.760 | 1,090,940 |
| 2026-10-15 | 33.680 | 34.060 | 32.460 | 32.550 | 32.550 | 1,725,347 |
| 2026-10-14 | 36.180 | 36.180 | 33.700 | 34.310 | 34.310 | 2,377,292 |
| 2026-10-13 | 36.600 | 36.600 | 35.010 | 35.880 | 35.880 | 1,502,259 |
| 2026-10-12 | 36.330 | 37.500 | 36.170 | 37.050 | 37.050 | 1,812,195 |
| 2026-10-09 | 35.700 | 36.490 | 34.500 | 36.430 | 36.430 | 1,741,460 |
| 2026-10-08 | 37.170 | 37.380 | 35.380 | 35.590 | 35.590 | 1,525,208 |
| 2026-09-30 | 37.650 | 37.890 | 36.860 | 37.000 | 37.000 | 1,180,872 |
| 2026-09-29 | 36.750 | 37.600 | 36.110 | 37.360 | 37.360 | 1,063,766 |
| 2026-09-28 | 36.720 | 36.990 | 35.980 | 36.620 | 36.620 | 1,289,402 |
| 2026-09-24 | 37.750 | 37.750 | 36.520 | 36.730 | 36.730 | 1,448,542 |
| 2026-09-23 | 38.500 | 38.500 | 37.600 | 37.640 | 37.640 | 1,190,124 |
Page 1 of 1 · 17 trading days
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.