Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	38.900	39.190	37.760	38.000	37.906	3,613,259
2022-07-28	37.360	39.200	37.260	38.820	38.724	5,156,330
2022-07-27	36.310	37.270	36.160	37.150	37.058	3,291,216
2022-07-26	36.180	36.670	35.320	36.340	36.250	2,334,197
2022-07-25	35.920	37.500	35.800	36.210	36.121	4,287,297
2022-07-22	36.700	37.100	35.400	35.800	35.712	4,605,696
2022-07-21	34.950	37.770	34.500	36.780	36.689	8,136,935
2022-07-20	34.660	35.360	34.580	35.080	34.993	3,880,860
2022-07-19	34.100	34.950	33.710	34.390	34.305	4,421,377
2022-07-18	34.570	34.580	33.610	34.010	33.926	3,849,581
2022-07-15	34.010	35.040	33.600	34.320	34.235	4,475,825
2022-07-14	33.440	34.800	33.230	34.030	33.946	4,889,649
2022-07-13	34.010	34.370	33.200	33.380	33.298	3,090,394
2022-07-12	35.250	35.270	33.900	33.920	33.836	3,452,103
2022-07-11	36.710	36.710	34.950	35.280	35.193	4,642,868
2022-07-08	35.950	37.480	35.910	36.710	36.619	5,966,396
2022-07-07	36.110	37.010	35.460	35.880	35.791	4,083,364
2022-07-06	36.920	38.120	35.880	36.300	36.210	5,992,663
2022-07-05	38.300	38.590	36.050	36.780	36.689	5,817,337
2022-07-04	38.420	38.500	37.000	38.300	38.205	4,549,552
2022-07-01	39.800	40.120	38.610	38.680	38.584	5,447,982
2022-06-30	39.530	40.380	39.400	39.720	39.622	4,080,439
2022-06-29	41.090	42.030	39.220	39.390	39.293	7,134,086
2022-06-28	41.160	41.740	39.900	41.550	41.447	5,882,124
2022-06-27	41.530	42.200	40.700	41.080	40.978	5,556,057
2022-06-24	41.070	42.240	40.610	41.060	40.959	5,738,403
2022-06-23	39.100	40.760	39.070	40.690	40.589	6,806,160
2022-06-22	41.230	41.460	39.070	39.070	38.973	4,152,525
2022-06-21	41.720	42.590	40.770	41.180	41.078	4,690,587
2022-06-20	42.680	43.360	41.550	41.950	41.846	6,454,057
2022-06-17	40.350	41.740	40.010	41.420	41.318	5,483,241
2022-06-16	40.000	41.710	39.440	40.700	40.599	6,789,587
2022-06-15	39.200	40.870	39.120	39.590	39.381	5,947,301
2022-06-14	41.030	41.250	37.880	39.520	39.311	10,064,605
2022-06-13	41.580	42.590	41.050	41.630	41.410	6,001,200
2022-06-10	41.450	42.670	40.800	42.670	42.444	8,532,400
2022-06-09	42.740	42.800	41.170	41.450	41.231	5,208,019
2022-06-08	43.560	43.600	41.610	42.900	42.673	11,041,683
2022-06-07	46.740	46.860	43.110	43.710	43.479	11,680,483
2022-06-06	45.190	48.440	45.030	46.730	46.483	19,236,292
2022-06-02	40.300	44.950	39.450	44.540	44.305	8,778,255
2022-06-01	39.240	40.940	38.680	40.210	39.997	4,597,553
2022-05-31	37.780	39.500	36.600	39.180	38.973	4,829,273
2022-05-30	38.010	38.380	36.550	37.610	37.411	2,579,546
2022-05-27	39.020	39.600	37.820	38.020	37.819	2,638,120
2022-05-26	37.570	39.390	36.160	39.010	38.804	4,016,963
2022-05-25	36.960	37.670	36.820	37.430	37.232	1,914,140
2022-05-24	39.090	39.890	36.900	37.070	36.874	3,284,908
2022-05-23	39.750	40.100	38.920	39.160	38.953	2,443,347
2022-05-20	39.400	40.170	38.720	39.730	39.520	3,520,930
2022-05-19	37.500	40.080	37.410	39.630	39.420	5,148,855
2022-05-18	38.670	38.700	37.600	38.380	38.177	3,032,534
2022-05-17	37.280	38.800	36.690	38.800	38.595	3,715,136
2022-05-16	38.090	39.460	36.800	36.990	36.794	3,123,875
2022-05-13	38.200	38.340	37.100	37.290	37.093	1,758,174
2022-05-12	37.710	38.520	37.200	37.720	37.521	2,103,158
2022-05-11	37.000	39.250	36.660	37.860	37.660	4,311,863
2022-05-10	34.370	37.200	33.860	36.810	36.615	5,037,840
2022-05-09	33.880	35.700	33.580	34.660	34.477	2,674,552
2022-05-06	34.190	34.460	33.680	33.880	33.701	2,073,106

← NewerPage 18 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.