Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	27.290	27.350	25.970	25.990	25.990	6,016,913
2024-07-22	27.110	27.590	26.800	27.260	27.260	5,625,316
2024-07-19	26.100	27.300	26.080	27.030	27.030	6,953,320
2024-07-18	26.400	26.570	25.880	26.330	26.330	5,652,085
2024-07-17	26.910	27.000	26.390	26.690	26.690	5,949,721
2024-07-16	26.800	27.250	26.620	27.060	27.060	5,068,871
2024-07-15	27.450	27.730	26.730	26.890	26.890	4,836,904
2024-07-12	27.380	27.510	27.100	27.240	27.240	4,236,975
2024-07-11	27.350	27.680	26.930	27.530	27.530	6,659,063
2024-07-10	26.730	27.130	26.470	26.670	26.670	4,578,316
2024-07-09	25.920	26.870	25.720	26.760	26.760	6,567,862
2024-07-08	26.170	26.800	25.980	26.030	26.030	4,739,003
2024-07-05	25.990	25.990	25.990	25.990	25.990	0
2024-07-04	26.780	26.920	25.890	25.990	25.990	5,317,196
2024-07-03	26.580	27.360	26.530	26.870	26.870	5,521,768
2024-07-02	28.080	28.150	26.820	26.900	26.900	7,486,496
2024-07-01	27.970	28.260	27.430	28.060	28.060	5,367,942
2024-06-28	27.700	28.760	27.550	27.970	27.970	7,125,399
2024-06-27	28.500	28.600	27.680	27.750	27.750	6,474,156
2024-06-26	28.300	28.760	27.660	28.690	28.690	6,548,840
2024-06-25	29.140	29.280	27.940	28.180	28.180	7,546,657
2024-06-24	30.100	30.400	29.050	29.100	29.100	6,581,381
2024-06-21	29.950	30.330	29.410	30.140	30.140	5,432,759
2024-06-20	30.130	31.140	30.130	30.190	30.190	8,365,711
2024-06-19	30.720	30.840	30.010	30.130	30.130	6,223,926
2024-06-18	30.850	31.530	30.590	30.680	30.680	6,701,156
2024-06-17	30.500	31.130	30.330	30.850	30.850	6,665,777
2024-06-14	31.150	31.290	30.350	30.760	30.760	7,911,583
2024-06-13	30.910	31.720	30.570	31.300	31.300	8,187,792
2024-06-12	30.520	31.420	30.310	30.830	30.830	8,367,108
2024-06-11	29.280	30.490	29.060	30.420	30.420	6,829,676
2024-06-07	29.900	29.950	28.980	29.260	29.260	5,191,529
2024-06-06	30.600	30.730	29.470	29.690	29.690	6,673,606
2024-06-05	30.210	30.960	30.010	30.360	30.360	7,061,977
2024-06-04	29.750	30.330	29.650	30.200	30.200	5,181,434
2024-06-03	30.280	30.480	29.680	29.900	29.900	6,437,569
2024-05-31	29.550	30.530	29.510	30.150	30.150	7,243,054
2024-05-30	28.950	29.740	28.480	29.550	29.550	6,148,966
2024-05-29	29.260	29.560	28.830	28.950	28.950	4,333,614
2024-05-28	29.200	29.610	28.770	29.060	29.060	5,873,164
2024-05-27	28.700	29.320	28.130	29.270	29.270	7,556,608
2024-05-24	29.820	29.820	28.700	28.710	28.710	8,982,082
2024-05-23	30.620	30.680	29.800	29.880	29.880	7,915,816
2024-05-22	30.700	30.850	30.270	30.620	30.620	4,829,632
2024-05-21	31.310	31.310	30.700	30.780	30.780	4,809,916
2024-05-20	31.140	31.850	30.930	31.350	31.350	7,073,599
2024-05-17	30.170	31.200	30.150	31.150	31.150	8,625,228
2024-05-16	30.100	30.700	29.940	30.120	30.120	7,136,694
2024-05-15	30.600	30.680	29.960	30.020	30.020	5,844,303
2024-05-14	31.000	31.480	30.490	30.550	30.550	7,581,055
2024-05-13	31.020	31.150	30.380	30.820	30.820	6,009,482
2024-05-10	32.400	32.500	31.140	31.320	31.320	8,477,363
2024-05-09	31.560	32.280	31.430	32.060	32.060	8,672,555
2024-05-08	32.400	32.540	31.560	31.580	31.580	8,560,828
2024-05-07	32.000	32.870	31.800	32.620	32.620	11,106,028
2024-05-06	31.860	32.370	31.060	32.130	32.130	18,729,568
2024-04-30	33.100	33.420	32.660	33.100	33.100	9,600,818
2024-04-29	32.150	33.420	32.110	33.100	33.100	12,112,512
2024-04-26	30.710	32.160	30.710	31.780	31.780	10,958,987
2024-04-25	30.900	31.300	30.510	30.790	30.790	9,654,181

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.1100 CNY
2022-06-16	0.1117 CNY
2021-06-17	0.1400 CNY
2020-06-10	0.0460 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.