Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	46.930	47.950	46.280	46.830	46.830	2,687,499
2023-07-25	46.060	47.450	45.710	47.010	47.010	3,152,867
2023-07-24	46.110	46.320	45.600	45.770	45.770	1,565,874
2023-07-21	46.450	46.620	45.670	46.320	46.320	2,245,088
2023-07-20	47.510	47.800	46.270	46.290	46.290	2,249,014
2023-07-19	47.910	48.220	47.430	47.600	47.600	1,905,731
2023-07-18	48.060	48.910	47.840	48.220	48.220	2,232,793
2023-07-17	48.000	48.250	47.070	48.140	48.140	2,290,658
2023-07-14	48.760	49.190	47.830	48.000	48.000	2,640,239
2023-07-13	48.780	49.410	48.450	48.900	48.900	2,235,973
2023-07-12	49.410	49.670	48.400	48.540	48.540	2,520,358
2023-07-11	49.290	49.630	48.610	49.300	49.300	3,186,765
2023-07-10	49.510	49.890	48.760	49.390	49.390	3,678,641
2023-07-07	49.190	50.380	49.190	49.510	49.510	5,169,033
2023-07-06	48.400	50.200	48.170	49.320	49.320	6,392,131
2023-07-05	47.670	49.750	47.670	48.380	48.380	6,000,200
2023-07-04	46.030	48.130	45.570	47.770	47.770	5,746,926
2023-07-03	45.390	46.250	44.650	46.020	46.020	4,813,549
2023-06-30	44.440	45.230	44.310	44.800	44.800	2,788,752
2023-06-29	44.000	44.990	43.800	44.420	44.420	2,667,317
2023-06-28	44.380	44.420	43.530	43.930	43.930	3,434,659
2023-06-27	45.100	45.100	44.380	44.480	44.370	3,027,073
2023-06-26	45.320	45.960	44.600	44.980	44.869	3,764,559
2023-06-21	47.020	47.200	45.420	45.530	45.417	5,464,156
2023-06-20	46.900	47.600	44.880	47.420	47.303	7,374,087
2023-06-19	47.270	47.580	46.500	46.650	46.535	5,317,419
2023-06-16	47.700	47.980	47.070	47.210	47.093	3,396,012
2023-06-15	47.650	48.100	47.370	47.870	47.752	2,672,161
2023-06-14	48.910	48.990	47.600	47.650	47.532	2,742,872
2023-06-13	47.750	49.100	47.460	48.250	48.131	3,382,884
2023-06-12	48.290	48.460	47.660	48.000	47.881	2,915,804
2023-06-09	47.790	48.310	46.480	48.300	48.181	6,006,950
2023-06-08	48.600	48.740	47.380	47.790	47.672	2,951,077
2023-06-07	47.800	48.890	47.000	48.660	48.540	3,449,289
2023-06-06	49.600	49.690	47.880	47.890	47.772	3,576,127
2023-06-05	49.890	50.600	49.020	49.340	49.218	3,388,107
2023-06-02	50.510	51.360	49.800	49.800	49.677	3,765,500
2023-06-01	49.500	50.800	49.250	50.500	50.375	5,256,253
2023-05-31	49.180	50.190	48.720	49.650	49.527	3,592,921
2023-05-30	48.540	49.280	48.150	49.240	49.118	3,285,210
2023-05-29	49.600	49.600	48.350	48.540	48.420	3,701,461
2023-05-26	49.780	50.350	48.710	48.960	48.839	3,417,817
2023-05-25	49.990	50.800	48.930	49.850	49.727	4,406,831
2023-05-24	49.920	50.850	49.380	50.020	49.896	3,478,818
2023-05-23	50.240	51.120	49.810	49.980	49.856	4,198,835
2023-05-22	49.610	50.390	48.800	50.220	50.096	3,620,208
2023-05-19	48.800	49.840	48.110	49.640	49.517	4,639,129
2023-05-18	50.010	50.290	47.860	48.310	48.191	4,797,031
2023-05-17	49.400	50.600	49.230	49.700	49.577	3,299,436
2023-05-16	51.120	51.480	49.200	49.570	49.447	5,224,333
2023-05-15	48.740	51.040	48.200	50.910	50.784	4,863,112
2023-05-12	49.000	50.600	48.500	48.740	48.620	3,835,485
2023-05-11	50.150	50.150	48.520	48.730	48.610	3,430,665
2023-05-10	50.000	51.280	49.120	49.750	49.627	4,323,759
2023-05-09	52.240	52.960	50.460	50.490	50.365	4,696,701
2023-05-08	51.510	52.980	51.170	52.100	51.971	4,671,145
2023-05-05	51.410	52.600	50.900	51.930	51.802	4,811,162
2023-05-04	51.700	52.390	50.380	51.410	51.283	6,480,788
2023-04-28	49.420	53.600	49.300	51.710	51.582	14,322,942
2023-04-27	45.830	48.280	45.410	48.020	47.901	5,851,567

← NewerPage 14 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.