Raytron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 72.320 | 72.750 | 69.850 | 69.890 | 69.520 | 3,823,405 |
| 2021-11-04 | 73.390 | 74.580 | 71.510 | 71.880 | 71.500 | 5,117,542 |
| 2021-11-03 | 70.020 | 73.060 | 70.000 | 72.740 | 72.355 | 4,507,295 |
| 2021-11-02 | 70.150 | 72.130 | 68.850 | 70.660 | 70.286 | 7,200,622 |
| 2021-11-01 | 72.400 | 72.400 | 70.000 | 70.400 | 70.028 | 5,107,987 |
| 2021-10-29 | 73.520 | 73.800 | 71.850 | 72.370 | 71.987 | 5,868,108 |
| 2021-10-28 | 72.130 | 74.850 | 71.290 | 72.900 | 72.515 | 6,784,258 |
| 2021-10-27 | 75.570 | 75.570 | 69.510 | 72.140 | 71.759 | 10,672,678 |
| 2021-10-26 | 77.800 | 78.200 | 74.550 | 74.920 | 74.524 | 3,747,944 |
| 2021-10-25 | 77.760 | 79.190 | 75.400 | 77.190 | 76.782 | 4,087,649 |
| 2021-10-22 | 77.500 | 78.960 | 76.330 | 78.460 | 78.045 | 2,623,769 |
| 2021-10-21 | 82.480 | 83.020 | 77.020 | 77.310 | 76.901 | 4,831,121 |
| 2021-10-20 | 83.900 | 84.100 | 80.000 | 82.150 | 81.716 | 4,689,120 |
| 2021-10-19 | 85.710 | 86.600 | 82.780 | 83.430 | 82.989 | 3,297,061 |
| 2021-10-18 | 87.830 | 88.950 | 84.800 | 85.650 | 85.197 | 2,468,056 |
| 2021-10-15 | 90.410 | 91.600 | 86.110 | 87.100 | 86.639 | 3,178,125 |
| 2021-10-14 | 91.960 | 92.560 | 90.200 | 90.320 | 89.842 | 1,022,937 |
← NewerPage 21 of 21 · 1,217 trading days
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.