Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	29.750	31.130	29.610	30.920	30.920	12,697,098
2024-04-23	29.700	30.300	29.180	29.790	29.790	14,624,708
2024-04-22	28.500	29.450	27.980	29.330	29.330	13,065,002
2024-04-19	28.630	29.000	28.140	28.150	28.150	11,431,708
2024-04-18	29.350	29.690	28.130	28.930	28.930	14,927,062
2024-04-17	29.250	29.790	28.880	29.500	29.500	16,184,219
2024-04-16	30.210	30.280	28.700	28.960	28.960	13,674,190
2024-04-15	30.250	30.680	29.560	30.190	30.190	11,270,009
2024-04-12	30.500	31.090	29.990	30.150	30.150	8,783,781
2024-04-11	30.980	31.450	30.330	30.440	30.440	11,019,974
2024-04-10	31.900	32.020	31.000	31.140	31.140	13,392,629
2024-04-09	29.840	32.320	29.660	32.000	32.000	26,100,506
2024-04-08	30.660	31.100	29.550	29.550	29.550	9,681,951
2024-04-03	38.640	38.640	36.860	36.940	36.940	7,995,420
2024-04-02	39.640	39.640	38.160	38.650	38.650	5,247,816
2024-04-01	40.000	40.190	39.020	39.700	39.700	4,926,791
2024-03-29	39.610	39.660	38.780	39.620	39.620	2,072,435
2024-03-28	38.360	40.530	38.360	39.900	39.900	5,178,169
2024-03-27	39.790	39.980	38.110	38.120	38.120	4,891,830
2024-03-26	39.590	40.660	39.550	40.000	40.000	5,114,742
2024-03-25	40.030	40.990	39.340	39.600	39.600	5,391,758
2024-03-22	40.900	41.020	39.820	40.170	40.170	5,574,432
2024-03-21	42.170	42.520	40.780	40.860	40.860	6,590,924
2024-03-20	42.400	43.380	41.300	42.110	42.110	8,163,561
2024-03-19	40.900	43.750	40.280	42.400	42.400	11,323,762
2024-03-18	39.290	41.080	39.190	40.960	40.960	6,484,363
2024-03-15	38.820	39.350	38.260	39.180	39.180	4,287,169
2024-03-14	39.950	40.090	38.570	38.920	38.920	4,989,948
2024-03-13	40.700	41.260	39.980	40.110	40.110	5,420,227
2024-03-12	40.000	41.000	39.890	40.700	40.700	6,275,181
2024-03-11	39.300	40.130	38.880	40.080	40.080	5,211,565
2024-03-08	38.170	39.800	38.120	39.370	39.370	5,857,098
2024-03-07	39.350	39.590	38.100	38.140	38.140	4,585,957
2024-03-06	39.200	39.850	38.600	39.160	39.160	4,662,535
2024-03-05	39.410	40.400	39.240	39.440	39.440	6,649,732
2024-03-04	40.340	40.900	39.450	39.900	39.900	6,633,902
2024-03-01	39.510	40.640	39.250	40.330	40.330	8,617,210
2024-02-29	37.540	39.480	37.540	38.810	38.810	10,242,081
2024-02-28	40.110	40.400	37.870	37.900	37.900	9,274,658
2024-02-27	38.880	40.080	38.330	40.060	40.060	7,118,423
2024-02-26	39.000	39.690	38.070	39.080	39.080	8,124,705
2024-02-23	38.200	38.470	37.330	38.400	38.400	6,067,931
2024-02-22	37.170	38.110	37.080	38.070	38.070	6,362,666
2024-02-21	37.340	38.500	36.930	37.310	37.310	8,033,546
2024-02-20	37.790	38.100	37.380	37.820	37.820	5,324,121
2024-02-19	39.600	39.650	37.390	38.100	38.100	9,145,949
2024-02-08	40.160	42.750	38.600	38.940	38.940	10,579,269
2024-02-07	36.400	39.910	36.330	39.880	39.880	11,101,141
2024-02-06	33.000	36.500	32.690	36.320	36.320	7,991,545
2024-02-05	32.000	33.990	30.080	33.440	33.440	9,622,529
2024-02-02	33.700	33.900	31.290	32.170	32.170	7,713,332
2024-02-01	33.230	34.280	32.430	33.700	33.700	6,121,934
2024-01-31	33.000	33.930	32.660	33.120	33.120	5,375,420
2024-01-30	34.410	35.070	33.180	33.220	33.220	5,471,032
2024-01-29	35.150	36.150	34.000	34.470	34.470	6,524,761
2024-01-26	36.600	36.880	35.280	35.460	35.460	7,426,942
2024-01-25	36.420	37.180	35.620	36.980	36.980	9,640,364
2024-01-24	36.870	37.160	35.080	36.470	36.470	8,088,600
2024-01-23	35.520	37.260	34.860	36.900	36.900	8,260,999
2024-01-22	34.880	36.970	34.880	35.560	35.560	9,364,849

← NewerPage 11 of 21 · 1,215 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.