Raytron Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	125.55	131.00	124.88	129.70	129.70	8,800,775
2026-04-16	122.00	126.66	120.71	125.60	125.60	9,896,755
2026-04-15	120.52	124.31	120.40	120.99	120.99	8,918,321
2026-04-14	120.80	121.37	118.77	120.38	120.38	6,808,222
2026-04-13	120.00	121.98	116.88	119.09	119.09	9,835,684
2026-04-10	117.54	124.67	116.01	121.20	121.20	14,857,347
2026-04-09	109.65	117.53	109.65	116.01	116.01	13,204,941
2026-04-08	102.52	108.80	102.52	108.44	108.44	9,997,194
2026-04-07	101.48	102.49	98.130	99.960	99.960	7,154,665
2026-04-03	101.86	103.50	101.13	102.19	102.19	4,011,670
2026-04-02	103.28	103.50	99.710	101.49	101.49	6,312,812
2026-04-01	103.15	104.23	101.88	103.81	103.81	5,561,553
2026-03-31	103.35	105.32	101.13	101.20	101.20	5,563,766
2026-03-30	99.460	104.73	99.300	103.79	103.79	7,715,192
2026-03-27	99.600	103.22	98.870	101.20	101.20	5,115,168
2026-03-26	100.29	100.89	98.400	99.420	99.420	4,737,645
2026-03-25	100.28	102.19	99.450	100.30	100.30	4,905,127
2026-03-24	98.880	100.16	96.500	99.660	99.660	6,070,608
2026-03-23	98.880	101.28	96.880	97.410	97.410	8,100,803
2026-03-20	102.85	104.60	100.00	101.00	101.00	5,994,961
2026-03-19	101.12	103.70	101.02	101.63	101.63	5,002,932
2026-03-18	102.38	103.58	100.60	103.47	103.47	5,698,114
2026-03-17	105.60	106.70	101.50	101.51	101.51	4,702,862
2026-03-16	103.86	105.50	101.28	105.00	105.00	7,330,480
2026-03-13	105.38	107.19	103.53	103.60	103.60	6,411,617
2026-03-12	107.02	108.79	105.00	106.72	106.72	5,483,891
2026-03-11	108.80	111.49	107.60	107.84	107.84	5,212,716
2026-03-10	108.01	110.34	107.81	108.60	108.60	4,537,151
2026-03-09	104.83	107.69	102.84	106.91	106.91	6,951,421
2026-03-06	106.02	109.60	105.13	107.23	107.23	6,744,263
2026-03-05	111.29	111.29	105.75	107.14	107.14	9,934,985
2026-03-04	108.60	112.50	108.56	109.17	109.17	7,377,093
2026-03-03	120.09	120.15	109.98	110.38	110.38	13,357,903
2026-03-02	117.53	121.98	117.53	120.09	120.09	11,699,639
2026-02-27	117.00	117.23	114.50	116.81	116.81	5,442,001
2026-02-26	114.80	119.19	113.00	117.78	117.78	7,461,940
2026-02-25	114.04	115.53	111.72	115.00	115.00	8,159,070
2026-02-24	115.50	115.95	113.10	114.26	114.26	6,273,735
2026-02-13	115.40	117.20	113.79	114.66	114.66	6,558,364
2026-02-12	113.65	115.99	113.65	115.40	115.40	6,625,772
2026-02-11	114.00	116.33	113.40	113.94	113.94	5,400,293
2026-02-10	112.00	115.66	111.01	114.79	114.79	7,723,875
2026-02-09	111.98	113.70	109.74	112.44	112.44	8,101,384
2026-02-06	112.15	113.28	109.91	110.00	110.00	7,029,405
2026-02-05	115.22	115.85	110.57	112.97	112.97	9,578,417
2026-02-04	114.00	117.57	112.51	117.22	117.22	11,773,967
2026-02-03	109.80	114.89	109.00	114.65	114.65	12,975,478
2026-02-02	112.00	113.93	107.27	108.20	108.20	11,644,982
2026-01-30	113.58	115.50	108.80	112.92	112.92	11,385,690
2026-01-29	118.65	122.00	113.39	114.29	114.29	11,210,507
2026-01-28	122.58	124.30	118.17	119.87	119.87	12,453,142
2026-01-27	124.96	127.00	121.80	123.10	123.10	14,012,126
2026-01-26	129.00	132.00	121.22	124.96	124.96	25,735,609
2026-01-23	120.95	123.31	115.08	123.31	123.31	15,394,397
2026-01-22	103.71	105.55	101.78	102.76	102.76	7,445,601
2026-01-21	103.00	104.92	102.42	103.49	103.49	6,071,926
2026-01-20	104.39	104.96	101.03	103.78	103.78	7,260,393
2026-01-19	103.66	105.81	103.37	103.59	103.59	6,202,400
2026-01-16	105.21	105.80	101.96	104.60	104.60	9,260,896
2026-01-15	102.60	105.00	101.30	104.49	104.49	9,400,920

← NewerPage 3 of 5 · 241 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.