State Power Rixin Technology Co. Ltd. historical data

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

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
2026-09-22	37.130	38.400	37.130	38.220	38.220	2,209,506
2026-09-21	36.280	37.550	36.100	37.180	37.180	2,064,560
2026-09-18	35.470	36.250	35.470	36.060	36.060	1,175,644
2026-09-17	34.940	35.890	34.940	35.580	35.580	1,223,535
2026-09-16	34.600	35.390	34.440	35.250	35.250	1,414,914
2026-09-15	34.790	35.580	34.500	34.940	34.940	1,232,420
2026-09-14	34.560	35.000	34.350	34.500	34.500	812,620
2026-09-11	35.300	35.580	34.080	34.530	34.530	1,467,919
2026-09-10	35.500	35.850	35.390	35.410	35.410	846,937
2026-09-09	36.080	36.500	35.520	35.950	35.950	1,273,255
2026-09-08	36.840	36.900	36.250	36.430	36.430	965,294
2026-09-07	37.610	37.990	36.550	36.620	36.620	2,153,556
2026-09-04	37.630	38.740	37.230	37.600	37.440	2,650,308
2026-09-03	36.970	37.470	36.910	37.220	37.062	1,186,440
2026-09-02	37.770	37.770	36.660	36.810	36.653	1,251,470
2026-09-01	37.330	38.250	37.220	37.750	37.589	1,111,663
2026-08-31	37.200	37.630	36.980	37.400	37.241	1,558,062
2026-08-28	37.830	38.760	37.600	37.630	37.470	2,092,894
2026-08-27	37.890	38.030	37.100	37.700	37.540	1,480,536
2026-08-26	36.780	38.600	36.260	37.880	37.719	2,629,960
2026-08-25	35.840	37.010	35.310	36.640	36.484	1,343,192
2026-08-24	36.180	36.460	35.410	36.040	35.887	1,614,980
2026-08-21	36.780	36.880	36.110	36.270	36.116	1,653,058
2026-08-20	37.000	37.310	36.400	36.900	36.743	2,006,737
2026-08-19	40.000	40.000	36.250	36.350	36.195	4,602,074
2026-08-18	39.870	41.360	39.710	40.360	40.188	3,852,265
2026-08-17	40.690	40.760	38.260	40.160	39.989	3,666,506
2026-08-14	40.430	40.940	39.210	40.140	39.969	2,141,987
2026-08-13	41.790	41.880	40.690	40.690	40.517	1,410,558
2026-08-12	40.920	41.940	40.920	41.530	41.353	1,084,087
2026-08-11	41.220	41.690	40.970	41.100	40.925	1,281,612
2026-08-10	40.680	42.290	40.520	41.790	41.612	2,583,171
2026-08-07	40.760	40.900	39.900	40.730	40.557	1,583,276
2026-08-06	40.800	41.900	40.470	40.760	40.587	2,150,824
2026-08-05	41.750	42.990	40.800	41.070	40.895	3,713,824
2026-08-04	40.820	42.680	39.500	41.750	41.572	3,872,971
2026-08-03	40.300	42.960	39.370	40.820	40.646	3,452,180
2026-07-31	38.560	39.990	38.560	39.150	38.983	2,013,260
2026-07-30	37.460	39.280	37.460	38.440	38.276	2,349,400
2026-07-29	37.000	38.120	36.070	37.990	37.828	1,745,940
2026-07-28	36.180	37.250	36.180	36.800	36.643	1,397,010
2026-07-27	35.000	36.970	34.730	36.720	36.564	2,067,364
2026-07-24	36.530	36.530	34.750	35.000	34.851	1,681,400

Page 1 of 5 · 243 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.