Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	45.550	46.150	45.000	45.700	45.587	3,027,861
2023-04-25	45.860	46.880	44.960	45.320	45.208	3,368,549
2023-04-24	46.390	46.600	44.980	45.810	45.697	4,022,665
2023-04-21	48.150	48.650	46.000	46.490	46.375	5,320,520
2023-04-20	47.750	48.350	47.620	48.260	48.141	3,187,030
2023-04-19	48.390	48.770	47.300	47.490	47.373	5,001,118
2023-04-18	49.000	49.490	48.000	48.600	48.480	2,769,088
2023-04-17	49.800	50.580	48.760	49.180	49.058	3,562,864
2023-04-14	49.390	49.970	48.160	49.710	49.587	4,642,003
2023-04-13	50.810	51.210	48.900	49.240	49.118	4,329,811
2023-04-12	50.010	51.600	49.670	51.100	50.974	5,216,076
2023-04-11	50.100	50.900	49.320	49.840	49.717	4,567,456
2023-04-10	52.000	54.100	50.100	50.110	49.986	6,873,455
2023-04-07	50.470	52.880	50.470	51.910	51.782	10,118,704
2023-04-06	48.200	50.520	47.350	50.400	50.275	8,373,915
2023-04-04	48.130	48.500	47.310	48.190	48.071	5,327,634
2023-04-03	48.750	49.500	47.880	47.900	47.782	5,249,921
2023-03-31	48.820	48.950	47.900	48.900	48.779	2,568,879
2023-03-30	49.550	49.850	48.110	48.690	48.570	3,202,354
2023-03-29	48.500	49.920	47.830	49.550	49.428	3,123,165
2023-03-28	49.300	49.300	48.320	48.410	48.290	2,184,804
2023-03-27	49.980	50.680	48.730	49.260	49.138	4,248,058
2023-03-24	51.460	51.580	49.700	50.040	49.916	4,577,814
2023-03-23	50.810	51.880	50.500	51.450	51.323	4,310,240
2023-03-22	50.630	51.100	50.110	50.850	50.724	2,902,773
2023-03-21	49.760	51.350	49.400	50.630	50.505	5,077,444
2023-03-20	49.880	50.100	48.530	49.790	49.667	4,891,356
2023-03-17	48.460	50.500	48.000	49.520	49.398	6,723,545
2023-03-16	46.250	49.120	46.250	47.920	47.802	7,425,374
2023-03-15	45.410	47.150	45.180	46.200	46.086	3,877,862
2023-03-14	46.360	46.440	44.810	45.180	45.068	4,444,879
2023-03-13	45.280	46.520	45.040	45.950	45.836	4,165,430
2023-03-10	44.530	45.670	44.150	44.700	44.590	2,587,021
2023-03-09	45.480	45.780	44.800	44.900	44.789	2,737,424
2023-03-08	43.980	47.390	43.810	45.590	45.477	5,921,564
2023-03-07	44.100	44.760	43.520	43.780	43.672	3,068,935
2023-03-06	44.500	45.190	43.500	44.140	44.031	4,172,085
2023-03-03	44.740	45.410	43.740	44.340	44.230	3,269,365
2023-03-02	46.000	46.430	44.670	44.880	44.769	2,797,031
2023-03-01	46.170	46.480	45.380	46.000	45.886	1,808,959
2023-02-28	45.350	46.800	45.350	46.260	46.146	3,117,649
2023-02-27	45.660	45.720	44.570	45.410	45.298	2,986,363
2023-02-24	45.290	46.080	44.800	45.810	45.697	2,991,948
2023-02-23	45.340	45.680	44.920	45.110	44.998	1,796,051
2023-02-22	44.410	45.750	44.010	45.600	45.487	2,768,859
2023-02-21	45.160	45.800	44.020	44.660	44.550	2,922,240
2023-02-20	44.580	45.270	43.880	44.930	44.819	3,541,832
2023-02-17	46.270	46.630	44.560	44.580	44.470	4,033,376
2023-02-16	46.520	47.840	45.780	46.350	46.235	3,873,856
2023-02-15	46.510	47.330	46.100	46.880	46.764	3,328,077
2023-02-14	46.930	47.670	46.280	46.830	46.714	3,004,607
2023-02-13	47.950	48.720	46.970	47.020	46.904	3,919,288
2023-02-10	47.350	48.390	46.850	48.050	47.931	5,591,019
2023-02-09	45.370	47.800	45.100	47.450	47.333	4,686,885
2023-02-08	47.120	47.270	45.700	45.710	45.597	3,777,864
2023-02-07	47.070	47.360	46.200	47.120	47.004	3,420,029
2023-02-06	46.650	47.600	46.020	47.360	47.243	3,911,976
2023-02-03	46.250	47.180	45.100	46.650	46.535	4,264,641
2023-02-02	45.500	47.400	45.260	46.250	46.136	4,503,529
2023-02-01	44.570	45.890	44.290	45.250	45.138	3,624,848

← NewerPage 15 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.