Raytron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 139.28 | 143.86 | 133.80 | 135.88 | 135.88 | 10,697,602 |
| 2026-07-15 | 144.94 | 147.90 | 139.28 | 141.50 | 141.50 | 9,793,776 |
| 2026-07-14 | 143.00 | 145.85 | 138.14 | 144.70 | 144.70 | 12,749,881 |
| 2026-07-13 | 146.10 | 151.36 | 140.05 | 141.56 | 141.56 | 16,875,300 |
| 2026-07-10 | 161.01 | 168.45 | 149.00 | 149.00 | 149.00 | 25,189,618 |
| 2026-07-09 | 159.00 | 166.66 | 156.76 | 164.32 | 164.32 | 17,518,541 |
| 2026-07-08 | 151.78 | 160.38 | 151.78 | 154.60 | 154.60 | 14,846,096 |
| 2026-07-07 | 149.78 | 156.82 | 147.03 | 151.38 | 151.08 | 9,727,655 |
| 2026-07-06 | 153.13 | 155.85 | 145.14 | 149.78 | 149.48 | 10,790,593 |
| 2026-07-03 | 152.69 | 156.99 | 146.16 | 151.87 | 151.57 | 13,026,484 |
| 2026-07-02 | 146.86 | 157.86 | 142.14 | 151.97 | 151.67 | 13,018,342 |
| 2026-07-01 | 154.69 | 157.20 | 147.80 | 149.00 | 148.70 | 11,307,303 |
| 2026-06-30 | 144.02 | 156.05 | 143.10 | 154.69 | 154.69 | 12,489,559 |
| 2026-06-29 | 142.81 | 146.40 | 137.00 | 143.98 | 143.98 | 10,006,155 |
| 2026-06-26 | 147.98 | 147.98 | 141.26 | 143.28 | 143.28 | 10,568,624 |
| 2026-06-25 | 144.50 | 150.88 | 144.50 | 148.83 | 148.83 | 9,536,676 |
| 2026-06-24 | 144.00 | 145.35 | 141.33 | 142.90 | 142.90 | 8,932,847 |
| 2026-06-23 | 149.63 | 150.00 | 143.00 | 144.00 | 144.00 | 9,288,694 |
| 2026-06-22 | 148.10 | 149.86 | 144.08 | 149.50 | 149.50 | 11,111,200 |
| 2026-06-18 | 145.86 | 149.00 | 143.83 | 147.76 | 147.76 | 8,408,375 |
| 2026-06-17 | 132.88 | 146.51 | 132.50 | 145.80 | 145.80 | 12,044,564 |
| 2026-06-16 | 134.75 | 136.45 | 132.50 | 133.85 | 133.85 | 9,035,333 |
| 2026-06-15 | 130.90 | 134.90 | 126.60 | 134.75 | 134.75 | 12,524,135 |
| 2026-06-12 | 133.10 | 133.50 | 129.02 | 129.90 | 129.90 | 11,770,283 |
| 2026-06-11 | 125.02 | 131.77 | 123.01 | 130.81 | 130.81 | 14,226,382 |
| 2026-06-10 | 119.66 | 127.27 | 119.66 | 125.38 | 125.38 | 12,658,223 |
| 2026-06-09 | 119.63 | 121.95 | 116.30 | 121.95 | 121.95 | 8,435,795 |
| 2026-06-08 | 118.60 | 120.78 | 114.52 | 116.98 | 116.98 | 10,532,851 |
| 2026-06-05 | 122.93 | 125.36 | 118.81 | 120.80 | 120.80 | 9,572,909 |
| 2026-06-04 | 120.70 | 123.69 | 119.10 | 121.98 | 121.98 | 9,863,771 |
| 2026-06-03 | 122.86 | 124.61 | 119.77 | 121.91 | 121.91 | 13,718,250 |
| 2026-06-02 | 122.00 | 128.00 | 120.56 | 123.71 | 123.71 | 12,979,683 |
| 2026-06-01 | 127.64 | 129.50 | 120.47 | 121.03 | 121.03 | 11,562,010 |
| 2026-05-29 | 137.86 | 138.03 | 127.00 | 127.80 | 127.80 | 16,815,425 |
| 2026-05-28 | 129.80 | 138.79 | 129.66 | 137.69 | 137.69 | 12,182,032 |
| 2026-05-27 | 134.00 | 136.80 | 129.70 | 130.60 | 130.60 | 7,431,635 |
| 2026-05-26 | 136.86 | 137.50 | 131.22 | 133.25 | 133.25 | 8,234,146 |
| 2026-05-25 | 134.81 | 137.93 | 132.00 | 137.02 | 137.02 | 10,542,515 |
| 2026-05-22 | 131.97 | 136.32 | 128.26 | 133.78 | 133.78 | 11,931,955 |
| 2026-05-21 | 136.73 | 138.73 | 128.91 | 129.38 | 129.38 | 8,869,564 |
| 2026-05-20 | 132.95 | 135.78 | 132.00 | 135.04 | 135.04 | 8,334,196 |
| 2026-05-19 | 134.29 | 134.29 | 128.09 | 133.26 | 133.26 | 10,678,152 |
| 2026-05-18 | 135.32 | 139.20 | 132.68 | 134.10 | 134.10 | 9,336,932 |
| 2026-05-15 | 140.56 | 140.98 | 133.60 | 134.66 | 134.66 | 11,178,512 |
| 2026-05-14 | 146.00 | 147.90 | 139.98 | 139.99 | 139.99 | 11,372,096 |
| 2026-05-13 | 142.80 | 147.59 | 141.08 | 146.51 | 146.51 | 8,829,283 |
| 2026-05-12 | 144.85 | 147.60 | 143.60 | 144.10 | 144.10 | 8,527,643 |
| 2026-05-11 | 147.45 | 149.45 | 143.00 | 144.55 | 144.55 | 12,169,767 |
| 2026-05-08 | 145.27 | 148.00 | 144.00 | 147.26 | 147.26 | 7,700,737 |
| 2026-05-07 | 148.60 | 149.38 | 145.14 | 146.96 | 146.96 | 10,788,327 |
| 2026-05-06 | 147.29 | 151.77 | 146.50 | 148.60 | 148.60 | 11,925,539 |
| 2026-04-30 | 143.30 | 150.49 | 141.62 | 146.01 | 146.01 | 9,363,787 |
| 2026-04-29 | 144.12 | 146.66 | 140.66 | 145.50 | 145.50 | 11,058,772 |
| 2026-04-28 | 158.00 | 158.00 | 140.81 | 145.96 | 145.96 | 19,781,540 |
| 2026-04-27 | 133.92 | 139.49 | 133.33 | 138.00 | 138.00 | 9,743,583 |
| 2026-04-24 | 132.80 | 135.00 | 130.11 | 132.75 | 132.75 | 7,481,739 |
| 2026-04-23 | 136.00 | 136.76 | 131.00 | 133.45 | 133.45 | 8,255,475 |
| 2026-04-22 | 134.00 | 137.94 | 133.96 | 136.20 | 136.20 | 7,845,592 |
| 2026-04-21 | 131.00 | 136.44 | 129.80 | 134.81 | 134.81 | 9,160,622 |
| 2026-04-20 | 130.38 | 133.20 | 128.83 | 131.31 | 131.31 | 11,947,572 |
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.