Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	43.250	44.620	42.550	44.420	44.420	4,315,612
2023-10-25	42.850	44.340	42.630	43.640	43.640	6,007,506
2023-10-24	43.900	44.200	41.720	42.510	42.510	6,968,508
2023-10-23	43.560	44.910	43.180	43.800	43.800	3,541,942
2023-10-20	44.550	44.980	43.560	43.800	43.800	2,769,248
2023-10-19	44.210	45.450	44.210	44.950	44.950	2,763,651
2023-10-18	44.370	45.400	44.010	44.660	44.660	2,715,032
2023-10-17	44.450	44.670	43.740	44.500	44.500	2,208,011
2023-10-16	44.610	45.100	44.120	44.420	44.420	3,338,838
2023-10-13	46.550	46.980	42.570	44.300	44.300	9,614,924
2023-10-12	47.490	47.790	46.800	46.970	46.970	2,237,585
2023-10-11	46.820	47.790	46.790	47.530	47.530	3,339,621
2023-10-10	47.540	48.100	46.150	46.710	46.710	3,693,634
2023-10-09	47.500	48.500	47.440	47.700	47.700	2,632,757
2023-09-28	46.820	47.900	46.820	47.700	47.700	2,919,201
2023-09-27	46.770	47.250	46.650	46.850	46.850	2,204,171
2023-09-26	46.610	47.050	46.360	46.850	46.850	2,418,923
2023-09-25	48.140	48.410	46.700	46.740	46.740	3,599,531
2023-09-22	47.000	48.290	46.830	48.170	48.170	3,458,744
2023-09-21	46.820	47.940	46.820	47.020	47.020	2,504,826
2023-09-20	46.960	47.330	46.710	46.910	46.910	2,202,119
2023-09-19	47.600	47.750	46.810	47.060	47.060	3,453,093
2023-09-18	47.520	48.370	47.280	47.690	47.690	3,630,297
2023-09-15	48.780	48.980	47.710	47.800	47.800	4,095,258
2023-09-14	50.180	50.280	48.360	48.690	48.690	4,114,777
2023-09-13	49.870	50.450	49.390	49.910	49.910	3,009,549
2023-09-12	50.190	50.660	49.690	50.140	50.140	2,739,626
2023-09-11	50.660	50.990	50.040	50.400	50.400	3,878,297
2023-09-08	49.310	51.180	49.200	50.530	50.530	5,260,296
2023-09-07	50.390	50.490	49.200	49.310	49.310	3,746,116
2023-09-06	50.000	50.640	49.190	50.280	50.280	4,063,050
2023-09-05	50.350	50.980	49.910	50.190	50.190	3,948,865
2023-09-04	50.680	50.940	49.620	50.660	50.660	4,757,288
2023-09-01	51.370	51.700	49.700	50.370	50.370	3,746,311
2023-08-31	52.870	53.000	50.950	51.210	51.210	7,411,830
2023-08-30	52.910	53.890	52.100	52.700	52.700	8,289,376
2023-08-29	48.680	52.520	48.350	52.100	52.100	7,634,777
2023-08-28	50.000	50.230	48.000	48.600	48.600	4,662,307
2023-08-25	46.460	47.720	46.120	46.910	46.910	3,360,138
2023-08-24	46.660	47.200	45.850	46.680	46.680	2,853,274
2023-08-23	47.660	48.150	46.380	46.400	46.400	2,626,499
2023-08-22	46.460	48.030	46.000	47.490	47.490	3,684,212
2023-08-21	47.650	48.320	46.450	46.570	46.570	2,642,352
2023-08-18	47.390	48.640	47.390	47.730	47.730	3,102,667
2023-08-17	46.740	48.000	46.070	47.370	47.370	2,560,978
2023-08-16	47.890	48.280	46.540	46.740	46.740	2,510,546
2023-08-15	49.120	49.590	47.300	48.060	48.060	3,509,448
2023-08-14	49.020	49.950	48.250	49.020	49.020	3,499,758
2023-08-11	49.800	49.800	48.920	49.450	49.450	3,219,826
2023-08-10	49.490	50.680	49.150	49.560	49.560	3,615,876
2023-08-09	48.650	50.010	48.390	49.090	49.090	5,218,182
2023-08-08	50.060	51.910	48.600	48.700	48.700	11,600,329
2023-08-07	48.900	49.250	47.980	49.000	49.000	4,298,511
2023-08-04	46.960	49.200	46.940	48.960	48.960	4,339,433
2023-08-03	46.080	47.110	45.830	46.930	46.930	2,504,990
2023-08-02	45.590	46.400	45.590	46.060	46.060	1,624,508
2023-08-01	46.200	46.500	45.610	45.750	45.750	2,536,625
2023-07-31	45.800	46.470	45.470	46.350	46.350	1,944,675
2023-07-28	45.900	45.990	45.250	45.870	45.870	2,223,473
2023-07-27	46.670	47.270	45.800	45.800	45.800	2,240,001

← NewerPage 13 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.