Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	35.720	36.160	35.070	35.160	35.160	2,580,965
2024-01-18	35.340	35.760	34.610	35.690	35.690	4,749,584
2024-01-17	36.340	36.850	35.620	35.620	35.620	3,516,864
2024-01-16	36.610	36.900	35.850	36.450	36.450	4,802,191
2024-01-15	37.100	37.590	36.770	36.790	36.790	4,376,755
2024-01-12	38.210	38.210	36.910	37.000	37.000	4,422,443
2024-01-11	37.480	38.670	37.270	38.220	38.220	4,466,053
2024-01-10	38.600	38.670	37.230	37.470	37.470	5,485,341
2024-01-09	39.890	39.980	38.170	38.600	38.600	6,107,755
2024-01-08	40.940	40.950	39.800	39.840	39.840	4,185,855
2024-01-05	42.110	42.320	40.820	40.950	40.950	3,806,076
2024-01-04	42.480	42.840	41.940	42.130	42.130	2,880,782
2024-01-03	43.280	43.550	42.270	42.530	42.530	3,969,427
2024-01-02	44.390	44.450	43.400	43.450	43.450	4,555,231
2023-12-29	44.740	45.260	43.930	44.220	44.220	5,924,454
2023-12-28	44.410	45.140	44.060	44.730	44.730	5,818,836
2023-12-27	44.700	44.870	44.160	44.520	44.520	2,936,201
2023-12-26	45.830	46.180	43.700	44.530	44.530	4,601,797
2023-12-25	45.560	46.590	45.560	45.950	45.950	2,633,206
2023-12-22	45.950	46.390	45.320	45.810	45.810	4,010,353
2023-12-21	45.800	46.500	45.550	46.050	46.050	2,861,256
2023-12-20	46.500	46.500	45.700	45.980	45.980	2,682,998
2023-12-19	46.360	46.730	46.000	46.280	46.280	2,203,574
2023-12-18	47.110	47.280	46.300	46.450	46.450	2,904,746
2023-12-15	48.770	48.890	47.040	47.470	47.470	3,694,814
2023-12-14	48.810	49.350	48.310	48.560	48.560	2,639,343
2023-12-13	48.890	49.320	48.550	48.550	48.550	2,437,840
2023-12-12	49.090	49.270	48.660	49.080	49.080	2,626,713
2023-12-11	47.820	49.150	47.200	48.980	48.980	4,941,812
2023-12-08	48.520	48.840	47.050	47.820	47.820	6,830,491
2023-12-07	48.580	48.970	47.310	48.660	48.660	3,838,446
2023-12-06	48.770	49.300	48.290	48.580	48.580	3,102,814
2023-12-05	50.690	50.690	48.880	49.110	49.110	3,368,913
2023-12-04	50.000	50.990	49.650	50.610	50.610	2,979,677
2023-12-01	50.500	50.500	49.190	50.130	50.130	3,830,542
2023-11-30	49.850	50.500	49.650	50.310	50.310	3,865,805
2023-11-29	49.120	50.650	49.120	49.960	49.960	4,036,313
2023-11-28	49.180	49.450	48.830	49.210	49.210	2,239,101
2023-11-27	48.500	49.550	48.180	49.110	49.110	3,082,018
2023-11-24	49.320	49.320	48.280	48.500	48.500	2,249,022
2023-11-23	48.460	49.220	48.080	49.170	49.170	2,421,814
2023-11-22	49.000	49.490	48.110	48.110	48.110	3,214,272
2023-11-21	49.930	50.270	49.220	49.270	49.270	2,724,327
2023-11-20	49.540	50.080	49.200	49.770	49.770	2,815,375
2023-11-17	49.490	49.870	49.310	49.690	49.690	2,244,501
2023-11-16	50.500	50.640	49.400	49.630	49.630	3,885,950
2023-11-15	51.390	51.390	50.320	50.640	50.640	3,234,987
2023-11-14	51.000	51.800	50.400	50.830	50.830	4,185,485
2023-11-13	49.310	51.490	49.150	51.100	51.100	6,285,182
2023-11-10	48.350	49.500	48.200	49.300	49.300	4,704,501
2023-11-09	48.770	49.470	48.400	48.780	48.780	3,378,908
2023-11-08	48.990	49.400	48.420	48.700	48.700	3,460,997
2023-11-07	49.050	49.260	48.600	48.930	48.930	3,599,238
2023-11-06	48.100	49.700	47.860	49.110	49.110	5,933,224
2023-11-03	46.840	48.570	46.540	47.840	47.840	4,229,662
2023-11-02	47.950	48.400	46.570	46.800	46.800	4,178,978
2023-11-01	47.110	48.260	46.790	47.950	47.950	4,854,356
2023-10-31	46.220	47.250	46.150	47.090	47.090	3,585,358
2023-10-30	45.870	47.240	45.740	46.390	46.390	5,396,749
2023-10-27	44.120	46.440	44.120	45.970	45.970	6,208,898

← NewerPage 12 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.