Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	42.700	48.400	42.440	47.550	47.432	11,760,881
2022-10-28	43.400	45.000	42.500	42.860	42.754	5,959,578
2022-10-27	44.550	44.800	42.940	43.490	43.382	5,794,713
2022-10-26	41.650	44.650	40.770	44.550	44.440	7,667,228
2022-10-25	41.860	42.890	40.510	41.660	41.557	5,005,396
2022-10-24	40.050	43.830	40.000	42.250	42.146	6,258,994
2022-10-21	39.420	40.700	38.120	39.940	39.841	4,789,923
2022-10-20	38.850	40.540	38.390	39.510	39.412	4,035,667
2022-10-19	39.210	39.500	38.610	38.850	38.754	3,528,325
2022-10-18	40.220	40.300	38.610	39.200	39.103	3,084,895
2022-10-17	39.500	40.870	39.320	40.070	39.971	3,119,269
2022-10-14	39.280	40.440	38.550	39.700	39.602	3,248,541
2022-10-13	38.200	39.100	37.910	38.620	38.525	3,066,116
2022-10-12	35.840	38.350	35.690	38.200	38.106	3,692,975
2022-10-11	36.230	37.120	35.800	35.980	35.891	3,359,119
2022-10-10	38.500	38.500	35.670	36.020	35.931	3,919,362
2022-09-30	38.430	39.630	37.900	38.020	37.926	3,359,834
2022-09-29	38.000	39.180	37.640	38.690	38.594	3,470,973
2022-09-28	39.280	39.280	37.730	37.870	37.776	1,994,341
2022-09-27	38.500	39.850	38.500	39.330	39.233	2,735,200
2022-09-26	38.910	39.350	38.340	38.460	38.365	3,201,516
2022-09-23	40.880	40.880	38.710	39.200	39.103	2,701,721
2022-09-22	39.710	41.490	39.580	40.550	40.450	3,127,247
2022-09-21	39.690	40.380	38.820	40.030	39.931	3,275,946
2022-09-20	40.640	41.290	39.500	39.850	39.752	4,127,860
2022-09-19	41.230	41.990	40.020	40.710	40.609	3,288,829
2022-09-16	41.960	42.700	41.190	41.310	41.208	3,551,746
2022-09-15	44.020	44.290	41.600	42.080	41.976	4,670,855
2022-09-14	42.670	44.300	42.180	43.820	43.712	3,561,301
2022-09-13	43.200	44.550	42.810	43.150	43.043	2,993,055
2022-09-09	43.180	43.180	41.740	42.670	42.565	3,665,230
2022-09-08	44.500	44.980	42.670	43.000	42.894	6,288,803
2022-09-07	44.000	45.980	44.000	44.590	44.480	4,286,068
2022-09-06	44.070	44.660	43.260	44.020	43.911	3,160,057
2022-09-05	44.800	45.250	43.200	43.510	43.402	3,766,426
2022-09-02	43.500	45.490	43.000	44.830	44.719	4,040,226
2022-09-01	43.870	44.870	42.910	43.050	42.944	2,753,005
2022-08-31	45.060	46.900	43.580	43.580	43.472	4,056,315
2022-08-30	45.350	47.400	45.280	45.900	45.787	3,687,397
2022-08-29	43.310	46.610	43.010	45.790	45.677	5,502,206
2022-08-26	45.020	45.660	43.830	44.010	43.901	3,846,478
2022-08-25	46.870	47.470	44.440	45.000	44.889	6,137,830
2022-08-24	49.850	49.890	46.800	46.830	46.714	7,055,546
2022-08-23	49.630	50.980	49.420	49.900	49.777	3,211,521
2022-08-22	49.520	51.190	49.100	50.030	49.906	5,435,897
2022-08-19	51.300	51.970	49.950	49.950	49.827	6,075,705
2022-08-18	49.660	51.360	48.700	50.920	50.794	7,551,677
2022-08-17	50.570	50.750	49.380	49.500	49.378	4,815,098
2022-08-16	50.310	52.180	49.810	50.550	50.425	7,276,030
2022-08-15	52.590	52.850	50.130	50.500	50.375	9,751,975
2022-08-12	52.510	54.160	51.600	52.920	52.789	9,744,326
2022-08-11	53.160	54.300	51.200	53.760	53.627	13,073,160
2022-08-10	52.000	53.440	51.380	51.920	51.792	11,414,998
2022-08-09	51.850	53.000	50.130	52.390	52.260	15,362,584
2022-08-08	49.270	53.500	48.300	51.620	51.492	27,567,639
2022-08-05	39.880	47.000	39.880	47.000	46.884	14,514,717
2022-08-04	39.390	40.260	38.750	39.170	39.073	6,331,324
2022-08-03	38.270	40.880	37.070	39.620	39.522	9,654,474
2022-08-02	38.160	38.820	37.010	38.280	38.185	6,696,518
2022-08-01	38.160	39.490	36.920	38.160	38.066	6,190,141

← NewerPage 17 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.