Raytron Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 108.94 | 109.80 | 102.90 | 104.80 | 104.80 | 14,801,091 |
| 2026-01-13 | 112.29 | 113.76 | 107.21 | 108.27 | 108.27 | 13,552,272 |
| 2026-01-12 | 109.18 | 118.88 | 105.71 | 114.25 | 114.25 | 17,429,749 |
| 2026-01-09 | 102.02 | 107.75 | 102.02 | 107.07 | 107.07 | 11,334,208 |
| 2026-01-08 | 98.900 | 102.92 | 98.900 | 101.90 | 101.90 | 7,153,997 |
| 2026-01-07 | 99.100 | 103.27 | 98.200 | 100.15 | 100.15 | 7,282,239 |
| 2026-01-06 | 97.360 | 100.98 | 97.110 | 99.310 | 99.310 | 8,011,566 |
| 2026-01-05 | 101.88 | 102.00 | 97.600 | 98.880 | 98.880 | 10,156,056 |
| 2025-12-31 | 97.000 | 101.28 | 96.400 | 100.80 | 100.80 | 8,035,946 |
| 2025-12-30 | 95.000 | 99.190 | 95.000 | 97.650 | 97.650 | 10,129,402 |
| 2025-12-29 | 93.710 | 94.550 | 92.020 | 93.800 | 93.800 | 6,012,776 |
| 2025-12-26 | 95.200 | 95.970 | 93.430 | 95.300 | 95.300 | 6,974,372 |
| 2025-12-25 | 91.000 | 95.410 | 89.020 | 95.300 | 95.300 | 8,761,459 |
| 2025-12-24 | 88.230 | 90.790 | 87.660 | 90.190 | 90.190 | 4,816,818 |
| 2025-12-23 | 88.390 | 91.470 | 87.830 | 89.010 | 89.010 | 5,999,037 |
| 2025-12-22 | 89.900 | 89.900 | 87.440 | 88.310 | 88.310 | 4,992,023 |
| 2025-12-19 | 88.240 | 89.500 | 86.830 | 89.090 | 89.090 | 5,419,758 |
| 2025-12-18 | 86.990 | 89.280 | 86.620 | 87.960 | 87.960 | 5,755,058 |
| 2025-12-17 | 86.500 | 88.090 | 84.000 | 86.620 | 86.620 | 6,243,366 |
| 2025-12-16 | 87.130 | 87.440 | 85.010 | 86.610 | 86.610 | 5,409,673 |
| 2025-12-15 | 87.910 | 89.270 | 86.750 | 87.350 | 87.350 | 4,431,435 |
| 2025-12-12 | 85.660 | 88.880 | 84.610 | 87.970 | 87.970 | 7,203,097 |
| 2025-12-11 | 86.050 | 87.350 | 85.580 | 86.060 | 86.060 | 4,690,451 |
| 2025-12-10 | 85.130 | 86.240 | 84.050 | 86.050 | 86.050 | 4,591,158 |
| 2025-12-09 | 84.220 | 85.900 | 83.510 | 85.300 | 85.300 | 7,218,187 |
| 2025-12-08 | 86.660 | 87.970 | 84.170 | 84.530 | 84.530 | 10,491,247 |
| 2025-12-05 | 80.000 | 84.350 | 80.000 | 84.350 | 84.350 | 7,685,720 |
| 2025-12-04 | 77.430 | 79.870 | 75.930 | 79.700 | 79.700 | 5,446,180 |
| 2025-12-03 | 77.630 | 79.100 | 76.830 | 77.400 | 77.400 | 4,030,939 |
| 2025-12-02 | 77.500 | 79.480 | 76.700 | 77.570 | 77.570 | 4,177,694 |
| 2025-12-01 | 76.100 | 77.660 | 75.810 | 77.300 | 77.300 | 3,723,524 |
| 2025-11-28 | 75.510 | 76.630 | 74.960 | 76.100 | 76.100 | 2,977,427 |
| 2025-11-27 | 75.250 | 77.400 | 74.980 | 75.300 | 75.300 | 4,678,460 |
| 2025-11-26 | 76.230 | 77.180 | 75.160 | 75.280 | 75.280 | 5,083,392 |
| 2025-11-25 | 77.980 | 79.070 | 75.810 | 76.410 | 76.410 | 5,021,895 |
| 2025-11-24 | 77.800 | 78.830 | 75.900 | 77.610 | 77.610 | 4,272,415 |
| 2025-11-21 | 78.880 | 80.270 | 77.050 | 77.220 | 77.220 | 4,068,441 |
| 2025-11-20 | 79.510 | 80.280 | 77.500 | 79.780 | 79.780 | 3,828,907 |
| 2025-11-19 | 78.530 | 80.000 | 78.110 | 78.920 | 78.920 | 3,345,708 |
| 2025-11-18 | 80.230 | 80.440 | 77.680 | 78.350 | 78.350 | 3,743,867 |
| 2025-11-17 | 80.500 | 81.160 | 79.400 | 80.350 | 80.350 | 3,355,140 |
| 2025-11-14 | 78.330 | 80.860 | 78.000 | 79.300 | 79.300 | 3,926,941 |
| 2025-11-13 | 76.860 | 79.210 | 76.860 | 78.760 | 78.760 | 4,516,644 |
| 2025-11-12 | 77.620 | 78.590 | 76.380 | 76.860 | 76.860 | 3,840,662 |
| 2025-11-11 | 80.700 | 81.680 | 77.680 | 78.020 | 78.020 | 4,368,953 |
| 2025-11-10 | 79.130 | 80.980 | 76.510 | 80.150 | 80.150 | 6,652,295 |
| 2025-11-07 | 80.690 | 80.820 | 78.010 | 78.990 | 78.990 | 5,046,548 |
| 2025-11-06 | 80.020 | 81.930 | 79.250 | 81.000 | 81.000 | 4,604,585 |
| 2025-11-05 | 79.720 | 80.210 | 77.900 | 79.750 | 79.750 | 4,102,843 |
| 2025-11-04 | 80.030 | 82.000 | 79.320 | 80.190 | 80.190 | 5,624,668 |
| 2025-11-03 | 82.820 | 83.200 | 78.630 | 80.520 | 80.520 | 9,153,007 |
| 2025-10-31 | 85.130 | 86.230 | 82.730 | 83.050 | 83.050 | 7,022,823 |
| 2025-10-30 | 84.720 | 87.180 | 84.180 | 84.870 | 84.870 | 8,714,995 |
| 2025-10-29 | 85.330 | 86.310 | 84.140 | 85.020 | 85.020 | 6,365,377 |
| 2025-10-28 | 84.980 | 87.730 | 84.000 | 84.410 | 84.410 | 8,215,825 |
| 2025-10-27 | 80.250 | 82.120 | 79.250 | 81.010 | 81.010 | 6,849,385 |
| 2025-10-24 | 77.960 | 80.350 | 77.200 | 79.560 | 79.560 | 5,001,162 |
| 2025-10-23 | 78.290 | 78.510 | 76.940 | 77.580 | 77.580 | 3,137,520 |
| 2025-10-22 | 79.390 | 79.450 | 76.380 | 78.400 | 78.400 | 5,375,751 |
| 2025-10-21 | 75.900 | 81.180 | 75.900 | 79.900 | 79.900 | 5,664,519 |
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.