Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	35.050	35.500	34.120	35.010	34.825	3,457,485
2022-04-29	34.820	36.260	33.900	35.910	35.720	2,955,074
2022-04-28	35.010	35.360	33.310	34.460	34.278	3,546,647
2022-04-27	32.520	35.440	32.500	35.150	34.964	3,227,602
2022-04-26	34.460	35.100	32.710	32.840	32.666	3,157,518
2022-04-25	37.900	37.900	34.220	34.320	34.139	3,315,414
2022-04-22	37.730	38.880	37.210	38.010	37.809	3,009,705
2022-04-21	38.910	39.400	37.430	37.580	37.381	2,153,231
2022-04-20	39.480	39.910	38.570	38.570	38.366	1,601,499
2022-04-19	41.470	41.470	39.180	39.430	39.222	2,140,121
2022-04-18	39.060	41.440	38.200	40.660	40.445	2,727,497
2022-04-15	38.700	39.100	37.950	38.760	38.555	1,629,724
2022-04-14	38.920	39.250	38.080	38.950	38.744	1,968,833
2022-04-13	39.830	39.980	38.520	38.600	38.396	1,636,338
2022-04-12	39.500	40.400	39.130	40.170	39.958	2,225,236
2022-04-11	42.280	42.280	39.000	39.380	39.172	2,636,508
2022-04-08	42.980	43.350	41.340	41.680	41.460	2,191,044
2022-04-07	43.800	45.160	42.830	42.830	42.604	2,040,964
2022-04-06	44.980	45.030	44.080	44.280	44.046	2,447,158
2022-04-01	44.500	45.500	44.450	45.200	44.961	1,534,574
2022-03-31	45.880	45.880	44.860	45.060	44.822	1,622,345
2022-03-30	44.420	45.870	44.090	45.780	45.538	2,565,748
2022-03-29	45.000	45.770	44.000	44.190	43.956	2,225,525
2022-03-28	45.970	46.100	44.500	45.000	44.762	2,632,227
2022-03-25	47.540	48.580	45.800	46.180	45.936	3,272,716
2022-03-24	48.020	48.070	46.730	47.060	46.811	1,982,147
2022-03-23	48.180	48.980	47.400	48.170	47.915	2,426,017
2022-03-22	48.960	48.970	47.500	47.770	47.517	2,230,320
2022-03-21	49.670	50.400	48.210	48.580	48.323	3,179,340
2022-03-18	49.880	50.440	48.670	49.140	48.880	1,956,138
2022-03-17	49.020	51.300	49.020	50.130	49.865	3,526,987
2022-03-16	49.880	49.880	46.100	48.860	48.602	4,832,507
2022-03-15	51.950	51.950	48.590	48.590	48.333	3,715,338
2022-03-14	52.750	53.690	51.350	51.500	51.228	1,458,473
2022-03-11	51.500	52.990	49.980	52.830	52.551	2,816,011
2022-03-10	54.090	54.090	51.630	51.960	51.685	3,016,885
2022-03-09	55.350	55.450	51.280	52.520	52.242	2,986,298
2022-03-08	55.680	58.100	54.810	54.810	54.520	2,695,868
2022-03-07	59.000	59.100	55.550	55.790	55.495	2,381,066
2022-03-04	58.170	60.760	57.360	58.780	58.469	2,486,790
2022-03-03	60.260	60.870	58.170	58.500	58.191	2,438,738
2022-03-02	62.000	62.410	59.600	60.230	59.912	2,837,381
2022-03-01	63.380	64.240	62.080	62.420	62.090	1,944,150
2022-02-28	63.880	63.990	62.490	63.450	63.114	1,953,180
2022-02-25	64.790	66.640	63.510	63.850	63.512	1,911,264
2022-02-24	64.410	65.270	62.570	64.240	63.900	2,963,069
2022-02-23	62.020	65.880	62.020	64.420	64.079	3,167,918
2022-02-22	64.600	64.600	61.210	61.980	61.652	2,058,125
2022-02-21	63.700	64.280	63.160	63.810	63.473	1,075,471
2022-02-18	65.020	65.700	63.350	64.060	63.721	1,676,247
2022-02-17	65.290	66.490	64.040	65.720	65.372	1,208,770
2022-02-16	65.460	66.540	64.750	65.100	64.756	896,706
2022-02-15	64.600	65.800	64.050	65.220	64.875	1,653,123
2022-02-14	64.220	64.790	62.560	64.700	64.358	1,186,592
2022-02-11	63.690	64.880	63.600	64.240	63.900	1,306,600
2022-02-10	64.470	64.470	63.220	64.350	64.010	1,412,283
2022-02-09	63.130	64.470	62.520	64.300	63.960	1,320,723
2022-02-08	63.260	64.370	61.930	63.000	62.667	1,635,527
2022-02-07	63.320	66.000	62.400	63.020	62.687	2,073,365
2022-01-28	66.000	66.050	63.040	63.100	62.766	1,833,820

← NewerPage 19 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.