Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	66.000	66.050	63.040	63.100	62.766	1,833,820
2022-01-27	67.200	67.490	63.960	64.180	63.841	2,423,744
2022-01-26	67.030	67.680	65.500	66.710	66.357	1,327,356
2022-01-25	69.860	69.860	65.990	67.000	66.646	2,262,730
2022-01-24	68.750	69.870	67.670	69.140	68.774	1,026,725
2022-01-21	68.000	68.920	67.070	68.770	68.406	1,565,547
2022-01-20	69.000	69.000	67.400	68.160	67.800	1,865,380
2022-01-19	70.970	71.940	68.000	68.300	67.939	2,703,521
2022-01-18	72.840	72.840	71.000	71.360	70.983	1,955,470
2022-01-17	72.180	72.900	70.500	72.300	71.918	2,014,402
2022-01-14	70.100	72.790	70.100	72.180	71.798	1,714,316
2022-01-13	69.900	70.800	68.000	70.740	70.366	2,035,331
2022-01-12	70.520	71.200	68.840	69.900	69.530	2,572,951
2022-01-11	70.640	72.460	69.880	70.600	70.227	2,219,289
2022-01-10	72.980	72.980	69.300	70.650	70.276	3,620,161
2022-01-07	73.960	73.960	71.710	72.860	72.475	2,228,415
2022-01-06	73.730	75.380	73.370	73.600	73.211	1,607,215
2022-01-05	76.360	77.000	73.300	73.810	73.420	2,306,351
2022-01-04	78.020	78.880	75.880	76.360	75.956	1,822,918
2021-12-31	78.330	79.370	77.500	78.570	78.155	2,448,892
2021-12-30	76.090	79.620	75.650	78.100	77.687	3,575,447
2021-12-29	77.230	77.610	74.600	76.570	76.165	4,314,961
2021-12-28	73.310	79.800	73.310	77.290	76.881	3,976,189
2021-12-27	74.000	75.680	72.690	73.310	72.922	2,910,409
2021-12-24	74.210	75.400	72.200	75.030	74.633	2,245,996
2021-12-23	74.550	74.970	71.730	74.500	74.106	2,409,984
2021-12-22	75.030	76.300	74.450	74.550	74.156	1,448,481
2021-12-21	75.300	76.100	74.690	75.300	74.902	1,359,006
2021-12-20	77.390	77.440	75.080	75.330	74.932	3,085,168
2021-12-17	74.430	75.190	72.600	74.450	74.056	3,004,024
2021-12-16	77.520	78.780	73.620	73.970	73.579	4,967,625
2021-12-15	79.410	79.780	77.450	77.880	77.468	2,857,570
2021-12-14	81.500	81.900	79.340	79.500	79.080	2,967,933
2021-12-13	79.970	82.970	77.610	82.400	81.964	5,096,423
2021-12-10	79.000	82.000	77.730	78.730	78.314	6,213,076
2021-12-09	79.020	80.990	77.200	80.080	79.657	4,591,381
2021-12-08	80.830	81.410	76.900	79.470	79.050	4,993,484
2021-12-07	82.980	83.800	78.150	80.830	80.403	3,608,511
2021-12-06	86.500	86.500	82.100	82.300	81.865	2,849,211
2021-12-03	84.250	86.930	82.820	85.490	85.038	3,224,872
2021-12-02	85.890	86.240	82.130	84.000	83.556	3,317,122
2021-12-01	87.230	90.640	85.580	85.910	85.456	3,952,618
2021-11-30	82.060	90.400	82.060	86.800	86.341	8,275,453
2021-11-29	76.200	83.960	75.700	82.280	81.845	5,769,781
2021-11-26	78.990	79.690	77.100	77.960	77.548	2,192,569
2021-11-25	80.880	81.300	78.870	79.000	78.582	2,096,792
2021-11-24	81.100	82.250	80.020	80.400	79.975	2,969,258
2021-11-23	79.060	81.590	77.880	81.090	80.661	3,885,140
2021-11-22	77.110	80.400	75.800	79.140	78.722	4,008,999
2021-11-19	78.090	78.340	76.200	77.000	76.593	3,703,065
2021-11-18	76.810	79.880	74.690	78.090	77.677	4,877,104
2021-11-17	76.790	78.470	75.490	77.000	76.593	3,641,129
2021-11-16	77.210	80.800	76.160	76.820	76.414	3,977,290
2021-11-15	76.400	78.780	75.610	77.300	76.891	6,683,029
2021-11-12	75.800	76.850	73.800	76.400	75.996	9,820,921
2021-11-11	70.510	76.500	70.510	75.700	75.300	10,243,330
2021-11-10	70.620	71.300	68.800	70.670	70.296	5,296,571
2021-11-09	66.870	71.200	66.870	70.620	70.247	7,115,547
2021-11-08	69.900	70.420	67.240	67.290	66.934	5,122,225
2021-11-05	72.320	72.750	69.850	69.890	69.520	3,823,405

← NewerPage 20 of 21 · 1,213 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.