Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	43.870	44.600	43.410	44.110	44.001	3,178,259
2023-01-30	45.600	46.000	43.690	43.760	43.652	4,933,883
2023-01-20	45.030	45.410	43.800	45.110	44.998	3,437,084
2023-01-19	43.410	44.970	43.100	44.960	44.849	3,940,514
2023-01-18	43.480	44.220	42.930	43.500	43.392	2,604,757
2023-01-17	42.420	43.680	42.220	43.480	43.373	3,853,658
2023-01-16	41.140	43.000	41.140	42.390	42.285	3,407,004
2023-01-13	41.730	41.750	40.700	41.370	41.268	2,412,072
2023-01-12	42.450	42.520	40.880	41.600	41.497	2,983,733
2023-01-11	41.100	42.790	40.870	41.720	41.617	4,721,999
2023-01-10	40.610	41.310	40.110	41.060	40.959	2,382,236
2023-01-09	40.040	41.250	39.630	40.710	40.609	4,053,640
2023-01-06	39.520	40.580	39.320	40.150	40.051	3,399,960
2023-01-05	38.190	39.840	38.050	39.730	39.632	4,256,903
2023-01-04	38.630	39.430	37.790	38.260	38.165	3,055,690
2023-01-03	37.300	38.760	36.980	38.480	38.385	4,356,912
2022-12-30	38.010	38.270	36.990	37.190	37.098	4,544,387
2022-12-29	37.810	38.910	37.560	38.530	38.435	4,060,000
2022-12-28	38.610	39.070	37.770	37.960	37.866	3,458,591
2022-12-27	38.670	38.840	37.850	38.470	38.375	2,157,331
2022-12-26	37.730	38.870	37.650	38.470	38.375	2,121,875
2022-12-23	38.090	38.600	37.280	37.800	37.707	2,645,389
2022-12-22	38.320	39.160	37.740	38.200	38.106	2,768,282
2022-12-21	39.450	39.650	37.560	38.120	38.026	4,007,920
2022-12-20	39.410	40.000	38.950	39.410	39.313	2,800,827
2022-12-19	40.790	41.310	39.020	39.320	39.223	3,352,423
2022-12-16	41.900	42.270	40.610	40.800	40.699	4,047,907
2022-12-15	41.430	42.800	41.010	42.380	42.275	5,662,345
2022-12-14	41.470	41.890	40.600	41.550	41.447	4,694,305
2022-12-13	41.340	41.820	40.500	40.650	40.550	4,204,418
2022-12-12	41.100	42.240	40.560	41.400	41.298	6,982,966
2022-12-09	38.990	41.330	38.410	41.330	41.228	12,827,410
2022-12-08	38.900	39.090	38.300	38.810	38.714	4,818,831
2022-12-07	39.600	39.830	38.730	38.780	38.684	4,916,710
2022-12-06	39.390	40.490	39.250	39.600	39.502	4,463,098
2022-12-05	40.230	40.380	39.200	39.620	39.522	5,476,442
2022-12-02	40.410	41.200	39.840	40.130	40.031	4,084,259
2022-12-01	40.830	41.710	40.420	40.690	40.589	4,609,976
2022-11-30	41.610	41.900	40.290	40.500	40.400	2,746,310
2022-11-29	41.000	41.740	40.380	41.450	41.348	3,819,202
2022-11-28	40.050	41.300	40.050	40.400	40.300	4,277,366
2022-11-25	42.460	43.280	41.180	41.310	41.208	4,705,158
2022-11-24	43.480	44.070	42.620	42.790	42.684	2,989,871
2022-11-23	43.960	44.400	42.270	43.280	43.173	4,193,791
2022-11-22	45.090	45.750	43.610	44.090	43.981	3,895,193
2022-11-21	44.500	45.530	44.150	45.350	45.238	3,471,392
2022-11-18	46.100	46.510	44.800	45.100	44.989	4,234,312
2022-11-17	44.580	46.430	43.290	46.100	45.986	6,177,129
2022-11-16	44.590	45.960	44.540	45.000	44.889	6,514,408
2022-11-15	43.880	45.280	43.620	44.540	44.430	6,858,325
2022-11-14	43.100	44.400	42.420	43.600	43.492	4,114,694
2022-11-11	45.040	45.200	43.000	43.020	42.914	4,275,112
2022-11-10	44.800	45.600	43.500	43.700	43.592	4,222,114
2022-11-09	45.700	45.730	44.620	45.150	45.038	3,173,696
2022-11-08	46.050	46.410	44.870	45.530	45.417	3,918,560
2022-11-07	46.780	47.450	45.980	46.000	45.886	5,003,581
2022-11-04	47.420	47.440	45.850	46.770	46.654	6,008,372
2022-11-03	47.000	48.350	46.500	47.510	47.393	5,781,734
2022-11-02	47.280	49.950	46.900	47.090	46.974	8,400,072
2022-11-01	47.860	47.900	45.570	47.320	47.203	8,988,094

← NewerPage 16 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.